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 (%)
Aug 31, 2017 9.023 9.097 9.012 9.076 113,736 +0.06(+0.71%)
Aug 30, 2017 9.113 9.116 8.996 9.012 112,387 -0.07(-0.82%)
Aug 29, 2017 9.018 9.103 8.964 9.087 155,964 +0.02(+0.23%)
Aug 28, 2017 9.151 9.192 8.666 9.066 434,295 -0.11(-1.22%)
Aug 25, 2017 9.145 9.321 9.087 9.177 154,764 +0.04(+0.47%)
Aug 24, 2017 9.055 9.289 9.023 9.135 465,354 +0.09(+0.94%)
Aug 23, 2017 9.050 9.129 9.034 9.050 292,969 +0.00(+0.00%)
Aug 22, 2017 9.087 9.087 9.002 9.050 241,658 -0.03(-0.29%)
Aug 21, 2017 9.177 9.177 9.060 9.076 184,687 -0.11(-1.16%)
Aug 18, 2017 9.108 9.183 9.039 9.183 107,607 +0.05(+0.58%)
Aug 17, 2017 9.129 9.156 8.980 9.129 367,592 -0.02(-0.17%)
Aug 16, 2017 9.321 9.350 9.111 9.145 263,195 -0.15(-1.66%)
Aug 15, 2017 9.305 9.352 9.159 9.300 157,785 -0.01(-0.11%)
Aug 14, 2017 9.362 9.430 9.310 9.310 178,185 -0.03(-0.28%)
Aug 11, 2017 9.289 9.509 9.143 9.336 312,125 -0.03(-0.28%)
Aug 10, 2017 9.342 9.386 9.268 9.362 219,426 -0.01(-0.11%)
Aug 09, 2017 9.524 9.524 9.352 9.373 154,789 -0.13(-1.32%)
Aug 08, 2017 9.389 9.540 9.305 9.498 526,342 +0.14(+1.45%)
Aug 07, 2017 9.603 9.618 9.336 9.362 361,905 -0.20(-2.08%)
Aug 04, 2017 9.127 9.603 9.065 9.561 592,860 +0.16(+1.72%)
Aug 03, 2017 9.347 9.456 9.206 9.399 746,143 +0.01(+0.11%)
Aug 02, 2017 8.897 9.404 8.814 9.389 727,690 +0.50(+5.58%)
Aug 01, 2017 8.830 8.944 8.715 8.892 397,450 +0.08(+0.95%)
Jul 31, 2017 8.793 8.830 8.688 8.809 396,067 +0.02(+0.24%)
Jul 28, 2017 8.730 8.793 8.652 8.788 514,712 +0.07(+0.78%)
Jul 27, 2017 8.631 8.877 8.558 8.720 895,670 +0.09(+1.03%)
Jul 26, 2017 8.370 8.662 8.307 8.631 394,135 +0.26(+3.12%)
Jul 25, 2017 8.490 8.490 8.318 8.370 204,594 -0.09(-1.05%)
Jul 24, 2017 8.323 8.532 8.307 8.459 303,498 +0.10(+1.25%)
Jul 21, 2017 8.448 8.490 8.291 8.354 208,805 -0.13(-1.48%)
Jul 20, 2017 8.438 8.532 8.412 8.479 161,044 +0.01(+0.12%)
Jul 19, 2017 8.621 8.652 8.344 8.469 901,963 -0.08(-0.98%)
Jul 18, 2017 8.542 8.615 8.464 8.553 482,302 +0.01(+0.12%)
Jul 17, 2017 8.527 8.547 8.466 8.542 193,704 -0.04(-0.49%)
Jul 14, 2017 8.652 8.772 8.563 8.584 704,504 -0.06(-0.73%)
Jul 13, 2017 8.600 8.647 8.432 8.647 482,106 +0.10(+1.16%)
Jul 12, 2017 8.406 8.553 8.359 8.547 297,632 +0.19(+2.25%)
Jul 11, 2017 8.375 8.412 8.291 8.359 281,297 -0.05(-0.62%)
Jul 10, 2017 8.291 8.453 8.281 8.412 703,524 +0.14(+1.71%)
Jul 07, 2017 8.229 8.270 8.218 8.270 129,025 +0.05(+0.64%)
Jul 06, 2017 8.323 8.323 8.197 8.218 231,716 -0.11(-1.32%)
Jul 05, 2017 8.359 8.359 8.156 8.328 230,296 -0.03(-0.38%)
Jul 03, 2017 8.380 8.380 8.307 8.359 208,332 +0.03(+0.38%)
Jun 30, 2017 8.406 8.406 8.270 8.328 492,723 -0.03(-0.31%)
Jun 29, 2017 8.370 8.422 8.255 8.354 261,680 +0.02(+0.25%)
Jun 28, 2017 8.354 8.412 8.286 8.333 369,774 +0.02(+0.19%)
Jun 27, 2017 8.323 8.344 8.244 8.318 173,032 -0.01(-0.13%)
Jun 26, 2017 8.286 8.359 8.253 8.328 283,587 -0.01(-0.06%)
Jun 23, 2017 8.333 8.359 8.286 8.333 261,479 -0.02(-0.19%)
Jun 22, 2017 8.286 8.359 8.244 8.349 113,936 +0.06(+0.76%)
Jun 21, 2017 8.338 8.370 8.216 8.286 199,446 -0.02(-0.19%)
Jun 20, 2017 8.318 8.448 8.176 8.302 238,974 +0.01(+0.13%)
Jun 19, 2017 8.281 8.291 8.187 8.291 136,279 +0.05(+0.63%)
Jun 16, 2017 8.276 8.291 8.187 8.239 113,710 -0.01(-0.06%)
Jun 15, 2017 8.281 8.281 8.161 8.244 149,040 -0.07(-0.82%)
Jun 14, 2017 8.359 8.359 8.265 8.312 197,784 -0.05(-0.56%)
Jun 13, 2017 8.239 8.385 8.239 8.359 125,713 +0.08(+1.01%)
Jun 12, 2017 8.333 8.438 8.260 8.276 246,627 -0.05(-0.56%)
Jun 09, 2017 8.307 8.396 8.291 8.323 212,287 +0.02(+0.25%)
Jun 08, 2017 8.239 8.312 8.239 8.302 124,040 +0.06(+0.76%)
Jun 07, 2017 8.427 8.438 8.239 8.239 180,298 -0.18(-2.11%)
Jun 06, 2017 8.260 8.443 8.244 8.417 311,133 +0.14(+1.70%)
Jun 05, 2017 8.396 8.396 8.265 8.276 204,793 -0.10(-1.19%)
Jun 02, 2017 8.359 8.417 8.281 8.375 122,101 +0.07(+0.82%)
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.