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 (%)
Nov 30, 2015 5.111 5.137 5.097 5.111 206,789 -0.04(-0.78%)
Nov 27, 2015 5.124 5.157 5.111 5.151 123,781 +0.01(+0.26%)
Nov 25, 2015 5.155 5.137 5.137 5.137 263,054 -0.03(-0.60%)
Nov 24, 2015 5.204 5.233 5.048 5.168 592,081 +0.00(+0.09%)
Nov 23, 2015 5.395 5.395 5.124 5.164 578,037 -0.27(-4.91%)
Nov 20, 2015 5.408 5.431 5.302 5.431 102,816 +0.07(+1.33%)
Nov 19, 2015 5.031 5.377 5.031 5.359 452,667 +0.38(+7.68%)
Nov 18, 2015 5.146 5.288 4.955 4.977 531,077 -0.16(-3.03%)
Nov 17, 2015 5.310 5.310 5.124 5.133 201,055 -0.13(-2.38%)
Nov 16, 2015 5.362 5.366 5.176 5.258 93,405 -0.10(-1.93%)
Nov 13, 2015 5.530 5.530 5.262 5.362 212,007 -0.17(-3.05%)
Nov 12, 2015 5.120 5.543 5.116 5.530 266,957 +0.45(+8.94%)
Nov 11, 2015 5.098 5.249 5.033 5.077 400,959 +0.02(+0.34%)
Nov 10, 2015 5.396 5.396 5.025 5.059 336,365 -0.21(-3.94%)
Nov 09, 2015 5.427 5.513 5.202 5.267 378,029 -0.18(-3.25%)
Nov 06, 2015 5.461 5.524 5.185 5.444 393,798 -0.05(-0.87%)
Nov 05, 2015 5.681 5.725 5.370 5.491 389,544 -0.19(-3.27%)
Nov 04, 2015 5.573 5.768 5.297 5.677 245,318 +0.10(+1.86%)
Nov 03, 2015 5.474 5.630 5.375 5.573 217,224 +0.10(+1.82%)
Nov 02, 2015 5.573 5.694 5.460 5.474 299,203 -0.10(-1.78%)
Oct 30, 2015 5.517 5.617 5.470 5.573 102,032 +0.06(+1.02%)
Oct 29, 2015 5.543 5.612 5.418 5.517 359,136 -0.13(-2.22%)
Oct 28, 2015 5.681 5.768 5.487 5.643 368,723 -0.02(-0.38%)
Oct 27, 2015 5.872 5.872 5.440 5.664 441,348 -0.23(-3.89%)
Oct 26, 2015 6.148 6.148 5.854 5.893 135,018 -0.22(-3.54%)
Oct 23, 2015 6.148 6.304 6.092 6.109 47,165 -0.03(-0.42%)
Oct 22, 2015 6.088 6.243 6.036 6.135 60,671 +0.07(+1.21%)
Oct 21, 2015 6.161 6.171 6.049 6.062 184,943 -0.10(-1.61%)
Oct 20, 2015 6.330 6.330 6.114 6.161 619,691 -0.15(-2.33%)
Oct 19, 2015 6.256 6.325 6.243 6.308 127,311 +0.02(+0.27%)
Oct 16, 2015 6.295 6.368 6.234 6.291 149,457 -0.04(-0.61%)
Oct 15, 2015 6.343 6.412 6.265 6.330 224,614 -0.02(-0.34%)
Oct 14, 2015 6.308 6.412 6.286 6.351 243,814 +0.00(+0.00%)
Oct 13, 2015 6.325 6.463 6.325 6.351 185,762 -0.03(-0.54%)
Oct 12, 2015 6.481 6.481 6.291 6.386 169,538 -0.09(-1.40%)
Oct 09, 2015 6.386 6.597 6.351 6.476 613,509 +0.09(+1.42%)
Oct 08, 2015 6.386 6.476 6.278 6.386 1,099,614 -0.05(-0.74%)
Oct 07, 2015 6.165 6.468 5.958 6.433 1,626,865 +0.38(+6.36%)
Oct 06, 2015 5.889 6.200 5.837 6.049 1,062,338 +0.15(+2.49%)
Oct 05, 2015 5.751 5.932 5.664 5.902 668,187 +0.11(+1.94%)
Oct 02, 2015 5.522 5.807 5.522 5.789 1,061,757 +0.23(+4.12%)
Oct 01, 2015 5.591 5.647 5.487 5.560 158,129 +0.02(+0.31%)
Sep 30, 2015 5.565 5.725 5.543 5.543 732,242 -0.01(-0.16%)
Sep 29, 2015 5.275 5.573 5.275 5.552 1,061,456 +0.25(+4.64%)
Sep 28, 2015 5.418 5.435 5.163 5.306 1,393,813 -0.10(-1.76%)
Sep 25, 2015 5.526 5.526 5.344 5.401 468,329 -0.13(-2.34%)
Sep 24, 2015 5.448 5.580 5.267 5.530 822,702 +0.06(+1.03%)
Sep 23, 2015 5.301 5.535 5.301 5.474 823,595 +0.15(+2.76%)
Sep 22, 2015 5.409 5.418 5.258 5.327 908,520 -0.12(-2.22%)
Sep 21, 2015 5.673 5.673 5.418 5.448 903,704 -0.15(-2.70%)
Sep 18, 2015 5.401 5.677 5.288 5.599 721,896 +0.19(+3.43%)
Sep 17, 2015 5.280 5.530 5.277 5.414 605,271 +0.11(+2.04%)
Sep 16, 2015 5.336 5.465 5.258 5.306 541,966 -0.07(-1.29%)
Sep 15, 2015 5.357 5.427 5.172 5.375 2,066,750 +0.06(+1.22%)
Sep 14, 2015 5.323 5.448 5.111 5.310 1,717,067 -0.02(-0.32%)
Sep 11, 2015 5.444 5.500 5.176 5.327 872,994 -0.17(-3.14%)
Sep 10, 2015 5.379 5.560 5.137 5.500 665,500 +0.15(+2.83%)
Sep 09, 2015 5.634 5.712 5.344 5.349 558,098 -0.26(-4.62%)
Sep 08, 2015 5.699 5.811 5.422 5.608 1,387,434 -0.07(-1.22%)
Sep 04, 2015 5.720 5.677 5.677 5.677 387,686 -0.06(-0.98%)
Sep 03, 2015 5.798 5.902 5.690 5.733 169,218 -0.10(-1.63%)
Sep 02, 2015 6.036 6.096 5.802 5.828 294,946 -0.16(-2.60%)
Sep 01, 2015 5.798 6.070 5.716 5.984 733,969 +0.14(+2.44%)
Aug 31, 2015 5.720 5.919 5.682 5.841 219,504 +0.07(+1.27%)
Aug 28, 2015 5.906 5.906 5.565 5.768 250,521 -0.11(-1.84%)
Aug 27, 2015 5.897 5.975 5.863 5.876 553,384 +0.06(+1.12%)
Aug 26, 2015 5.954 6.051 5.673 5.811 341,094 -0.06(-1.10%)
Aug 25, 2015 6.109 6.332 5.876 5.876 627,426 -0.11(-1.81%)
Aug 24, 2015 5.949 6.152 5.418 5.984 401,603 +0.03(+0.58%)
Aug 21, 2015 6.139 6.161 5.919 5.949 332,123 -0.27(-4.37%)
Aug 20, 2015 6.109 6.239 6.005 6.222 223,936 +0.13(+2.20%)
Aug 19, 2015 6.170 6.286 5.984 6.088 673,550 -0.08(-1.33%)
Aug 18, 2015 6.375 6.413 6.093 6.170 2,046,500 -0.20(-3.15%)
Aug 17, 2015 6.405 6.452 6.358 6.371 237,966 -0.01(-0.13%)
Aug 14, 2015 6.362 6.435 6.332 6.379 88,995 +0.06(+0.88%)
Aug 13, 2015 6.170 6.471 6.127 6.324 705,997 +0.12(+2.00%)
Aug 12, 2015 6.388 6.520 6.097 6.200 2,475,292 -0.36(-5.54%)
Aug 11, 2015 6.666 6.999 6.413 6.563 451,838 -0.13(-1.98%)
Aug 10, 2015 6.760 6.858 6.623 6.696 600,812 -0.06(-0.89%)
Aug 07, 2015 6.828 6.909 6.606 6.755 624,196 -0.04(-0.63%)
Aug 06, 2015 7.149 7.157 6.700 6.798 742,663 -0.37(-5.19%)
Aug 05, 2015 7.324 7.324 7.072 7.170 169,052 -0.12(-1.64%)
Aug 04, 2015 7.431 7.504 7.243 7.290 163,970 -0.16(-2.18%)
Aug 03, 2015 7.482 7.632 7.435 7.452 189,047 -0.06(-0.80%)
Jul 31, 2015 7.636 7.649 7.358 7.512 388,240 -0.11(-1.46%)
Jul 30, 2015 7.675 7.683 7.457 7.623 81,771 -0.05(-0.67%)
Jul 29, 2015 7.239 8.081 7.226 7.675 217,382 +0.44(+6.15%)
Jul 28, 2015 7.495 7.495 6.802 7.230 752,271 -0.26(-3.48%)
Jul 27, 2015 7.589 7.696 7.482 7.491 197,923 -0.10(-1.35%)
Jul 24, 2015 7.653 7.730 7.589 7.593 192,083 -0.10(-1.33%)
Jul 23, 2015 7.658 7.700 7.636 7.696 88,425 +0.04(+0.56%)
Jul 22, 2015 7.623 7.653 7.551 7.653 58,284 +0.02(+0.28%)
Jul 21, 2015 7.619 7.696 7.615 7.632 98,012 +0.01(+0.17%)
Jul 20, 2015 7.581 7.649 7.521 7.619 215,417 +0.01(+0.11%)
Jul 17, 2015 7.576 7.611 7.482 7.611 242,628 +0.02(+0.28%)
Jul 16, 2015 7.696 7.790 7.551 7.589 664,969 -0.11(-1.39%)
Jul 15, 2015 7.658 7.833 7.611 7.696 168,582 +0.00(+0.06%)
Jul 14, 2015 7.662 7.722 7.516 7.692 191,587 -0.00(-0.06%)
Jul 13, 2015 7.589 7.782 7.589 7.696 219,611 +0.11(+1.41%)
Jul 10, 2015 7.658 7.667 7.482 7.589 391,547 -0.04(-0.56%)
Jul 09, 2015 7.645 7.717 7.482 7.632 178,744 +0.02(+0.28%)
Jul 08, 2015 7.713 7.760 7.546 7.611 222,139 -0.15(-1.87%)
Jul 07, 2015 7.906 7.910 7.590 7.756 1,486,578 -0.10(-1.31%)
Jul 06, 2015 7.564 7.897 7.564 7.859 160,291 +0.17(+2.22%)
Jul 02, 2015 7.884 7.688 7.688 7.688 2,595,428 -0.19(-2.39%)
Jul 01, 2015 7.782 7.936 7.773 7.876 209,353 +0.12(+1.60%)
Jun 30, 2015 7.833 7.901 7.722 7.752 83,429 -0.04(-0.55%)
Jun 29, 2015 7.854 7.936 7.790 7.794 694,502 -0.12(-1.46%)
Jun 26, 2015 7.910 8.004 7.859 7.910 227,783 +0.17(+2.15%)
Jun 25, 2015 7.888 8.059 7.717 7.743 286,463 -0.19(-2.37%)
Jun 24, 2015 8.081 8.209 7.841 7.931 485,363 -0.19(-2.32%)
Jun 23, 2015 7.837 8.124 7.837 8.119 430,290 +0.30(+3.77%)
Jun 22, 2015 7.910 7.923 7.713 7.824 136,745 -0.09(-1.13%)
Jun 19, 2015 7.906 8.017 7.838 7.914 561,468 -0.04(-0.54%)
Jun 18, 2015 7.602 8.049 7.602 7.957 1,394,051 +0.26(+3.39%)
Jun 17, 2015 7.764 7.824 7.564 7.696 398,272 -0.15(-1.91%)
Jun 16, 2015 7.739 7.858 7.602 7.846 306,359 +0.04(+0.49%)
Jun 15, 2015 7.717 7.812 7.670 7.807 335,099 +0.05(+0.66%)
Jun 12, 2015 7.910 7.910 7.653 7.756 358,511 -0.10(-1.31%)
Jun 11, 2015 7.786 7.974 7.705 7.859 622,163 +0.03(+0.38%)
Jun 10, 2015 7.542 7.850 7.474 7.829 1,735,079 +0.28(+3.74%)
Jun 09, 2015 7.333 7.632 7.331 7.546 2,512,026 +0.24(+3.34%)
Jun 08, 2015 7.269 7.311 7.251 7.303 356,818 +0.03(+0.35%)
Jun 05, 2015 7.170 7.290 7.170 7.277 589,188 +0.04(+0.59%)
Jun 04, 2015 7.247 7.273 7.226 7.234 386,383 -0.03(-0.35%)
Jun 03, 2015 7.269 7.290 7.226 7.260 804,054 -0.01(-0.12%)
Jun 02, 2015 7.337 7.375 7.260 7.269 835,642 -0.06(-0.87%)
Jun 01, 2015 7.217 7.345 7.209 7.333 1,198,506 +0.11(+1.48%)
May 29, 2015 7.033 7.239 6.995 7.226 248,929 +0.17(+2.42%)
May 28, 2015 7.055 7.072 6.995 7.055 169,880 -0.00(-0.06%)
May 27, 2015 7.076 7.119 6.956 7.059 430,389 -0.00(-0.06%)
May 26, 2015 7.068 7.068 6.854 7.063 708,458 +0.01(+0.12%)
May 22, 2015 7.029 7.055 7.055 7.055 267,097 +0.00(+0.00%)
May 21, 2015 7.055 7.127 7.012 7.055 446,323 -0.02(-0.30%)
May 20, 2015 7.204 7.311 7.055 7.076 1,436,209 -0.15(-2.07%)
May 19, 2015 7.025 7.234 7.025 7.226 1,567,239 +0.19(+2.74%)
May 18, 2015 7.033 7.162 6.991 7.033 3,430,149 -0.04(-0.60%)
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.