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 (%)
Oct 30, 2015 5.587 5.687 5.539 5.644 100,761 +0.06(+1.02%)
Oct 29, 2015 5.613 5.683 5.486 5.587 354,665 -0.13(-2.22%)
Oct 28, 2015 5.753 5.841 5.556 5.714 364,133 -0.02(-0.38%)
Oct 27, 2015 5.946 5.946 5.508 5.736 435,854 -0.23(-3.89%)
Oct 26, 2015 6.226 6.226 5.928 5.967 133,338 -0.22(-3.54%)
Oct 23, 2015 6.226 6.384 6.169 6.186 46,578 -0.03(-0.42%)
Oct 22, 2015 6.164 6.322 6.112 6.212 59,915 +0.07(+1.21%)
Oct 21, 2015 6.239 6.249 6.125 6.138 182,641 -0.10(-1.61%)
Oct 20, 2015 6.409 6.409 6.191 6.239 611,977 -0.15(-2.33%)
Oct 19, 2015 6.335 6.405 6.322 6.387 125,726 +0.02(+0.27%)
Oct 16, 2015 6.374 6.449 6.313 6.370 147,596 -0.04(-0.61%)
Oct 15, 2015 6.422 6.492 6.344 6.409 221,818 -0.02(-0.34%)
Oct 14, 2015 6.387 6.492 6.366 6.431 240,779 +0.00(+0.00%)
Oct 13, 2015 6.405 6.545 6.405 6.431 183,450 -0.04(-0.54%)
Oct 12, 2015 6.562 6.562 6.370 6.466 167,427 -0.09(-1.40%)
Oct 09, 2015 6.466 6.681 6.431 6.558 605,872 +0.09(+1.42%)
Oct 08, 2015 6.466 6.558 6.357 6.466 1,085,926 -0.05(-0.74%)
Oct 07, 2015 6.243 6.549 6.033 6.514 1,606,613 +0.39(+6.36%)
Oct 06, 2015 5.963 6.278 5.911 6.125 1,049,114 +0.15(+2.49%)
Oct 05, 2015 5.823 6.007 5.736 5.976 659,870 +0.11(+1.94%)
Oct 02, 2015 5.591 5.880 5.591 5.862 1,048,540 +0.23(+4.12%)
Oct 01, 2015 5.661 5.718 5.556 5.631 156,161 +0.02(+0.31%)
Sep 30, 2015 5.635 5.797 5.613 5.613 723,127 -0.01(-0.16%)
Sep 29, 2015 5.342 5.644 5.342 5.622 1,048,243 +0.25(+4.64%)
Sep 28, 2015 5.486 5.504 5.228 5.372 1,376,463 -0.10(-1.76%)
Sep 25, 2015 5.596 5.596 5.412 5.469 462,499 -0.13(-2.34%)
Sep 24, 2015 5.517 5.650 5.333 5.600 812,461 +0.06(+1.03%)
Sep 23, 2015 5.368 5.604 5.368 5.543 813,343 +0.15(+2.76%)
Sep 22, 2015 5.477 5.486 5.324 5.394 897,211 -0.12(-2.22%)
Sep 21, 2015 5.744 5.744 5.486 5.517 892,454 -0.15(-2.70%)
Sep 18, 2015 5.469 5.749 5.355 5.670 712,910 +0.19(+3.43%)
Sep 17, 2015 5.346 5.600 5.344 5.482 597,737 +0.11(+2.04%)
Sep 16, 2015 5.403 5.534 5.324 5.372 535,220 -0.07(-1.29%)
Sep 15, 2015 5.425 5.495 5.237 5.442 2,041,023 +0.07(+1.22%)
Sep 14, 2015 5.390 5.517 5.176 5.377 1,695,693 -0.02(-0.32%)
Sep 11, 2015 5.512 5.569 5.241 5.394 862,127 -0.17(-3.14%)
Sep 10, 2015 5.447 5.631 5.202 5.569 657,216 +0.15(+2.83%)
Sep 09, 2015 5.705 5.784 5.412 5.416 551,151 -0.26(-4.62%)
Sep 08, 2015 5.771 5.884 5.491 5.679 1,370,163 -0.07(-1.22%)
Sep 04, 2015 5.792 5.749 5.749 5.749 382,860 -0.06(-0.98%)
Sep 03, 2015 5.871 5.976 5.762 5.806 167,112 -0.10(-1.63%)
Sep 02, 2015 6.112 6.173 5.876 5.902 291,275 -0.16(-2.60%)
Sep 01, 2015 5.871 6.147 5.788 6.059 724,833 +0.14(+2.44%)
Aug 31, 2015 5.792 5.994 5.753 5.915 216,771 +0.07(+1.27%)
Aug 28, 2015 5.981 5.981 5.635 5.841 247,403 -0.11(-1.84%)
Aug 27, 2015 5.972 6.051 5.937 5.950 546,495 +0.07(+1.12%)
Aug 26, 2015 6.029 6.127 5.744 5.884 336,848 -0.07(-1.10%)
Aug 25, 2015 6.186 6.412 5.950 5.950 619,616 -0.11(-1.81%)
Aug 24, 2015 6.024 6.230 5.486 6.059 396,604 +0.04(+0.58%)
Aug 21, 2015 6.217 6.239 5.994 6.024 327,988 -0.28(-4.37%)
Aug 20, 2015 6.186 6.317 6.081 6.300 221,149 +0.14(+2.20%)
Aug 19, 2015 6.247 6.366 6.059 6.164 665,166 -0.08(-1.33%)
Aug 18, 2015 6.455 6.494 6.170 6.247 2,021,025 -0.20(-3.15%)
Aug 17, 2015 6.486 6.533 6.438 6.451 235,004 -0.01(-0.13%)
Aug 14, 2015 6.442 6.516 6.412 6.460 87,887 +0.06(+0.88%)
Aug 13, 2015 6.247 6.553 6.204 6.403 697,209 +0.13(+2.00%)
Aug 12, 2015 6.468 6.602 6.174 6.278 2,444,480 -0.37(-5.54%)
Aug 11, 2015 6.750 7.087 6.494 6.646 446,214 -0.13(-1.98%)
Aug 10, 2015 6.845 6.944 6.706 6.780 593,333 -0.06(-0.89%)
Aug 07, 2015 6.914 6.996 6.689 6.841 616,426 -0.04(-0.63%)
Aug 06, 2015 7.239 7.248 6.784 6.884 733,419 -0.38(-5.19%)
Aug 05, 2015 7.416 7.416 7.161 7.261 166,948 -0.12(-1.64%)
Aug 04, 2015 7.525 7.598 7.334 7.382 161,929 -0.16(-2.18%)
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.