Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ftai Aviation Ltd (NY: FTAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.301 5.491 4.804 5.367 1,037,430 +0.05(+0.99%)
Mar 30, 2020 5.576 5.612 4.778 5.314 1,070,356 -0.27(-4.81%)
Mar 27, 2020 5.753 5.802 5.367 5.583 978,163 -0.41(-6.78%)
Mar 26, 2020 5.301 5.995 5.121 5.989 969,358 +0.70(+13.24%)
Mar 25, 2020 4.667 5.662 4.182 5.288 1,408,720 +0.58(+12.38%)
Mar 24, 2020 4.536 5.066 4.490 4.706 1,133,499 +0.50(+11.82%)
Mar 23, 2020 4.797 4.797 4.005 4.208 1,249,346 -0.71(-14.49%)
Mar 20, 2020 4.935 5.027 4.418 4.922 1,158,303 -0.10(-1.96%)
Mar 19, 2020 3.737 5.118 3.410 5.020 2,545,508 +1.31(+35.27%)
Mar 18, 2020 4.581 4.601 2.415 3.711 4,345,943 -0.99(-21.14%)
Mar 17, 2020 5.701 5.701 4.379 4.706 2,405,154 -0.92(-16.40%)
Mar 16, 2020 5.301 5.674 3.181 5.629 3,716,053 -0.77(-12.07%)
Mar 13, 2020 7.278 7.527 6.277 6.401 1,316,746 -0.55(-7.91%)
Mar 12, 2020 6.610 7.762 5.707 6.951 1,587,000 -1.08(-13.45%)
Mar 11, 2020 9.082 9.178 7.476 8.031 1,715,595 -1.23(-13.28%)
Mar 10, 2020 9.560 9.758 8.738 9.261 1,185,961 +0.17(+1.89%)
Mar 09, 2020 10.17 10.26 9.012 9.089 837,156 -1.79(-16.46%)
Mar 06, 2020 10.76 10.99 10.52 10.88 1,260,217 -0.22(-1.95%)
Mar 05, 2020 11.58 11.62 11.08 11.10 787,095 -0.71(-6.04%)
Mar 04, 2020 12.06 12.21 11.47 11.81 807,403 +0.02(+0.16%)
Mar 03, 2020 12.27 12.47 11.76 11.79 1,207,982 -0.43(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.