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, 2016 4.806 4.811 4.587 4.625 140,597 -0.16(-3.40%)
Mar 30, 2016 4.699 4.811 4.597 4.787 96,201 +0.10(+2.18%)
Mar 29, 2016 4.513 4.694 4.462 4.685 131,980 +0.13(+2.86%)
Mar 28, 2016 4.457 4.569 4.457 4.555 81,159 +0.07(+1.55%)
Mar 24, 2016 4.508 4.485 4.485 4.485 121,130 -0.05(-1.03%)
Mar 23, 2016 4.541 4.597 4.481 4.532 140,961 -0.06(-1.32%)
Mar 22, 2016 4.574 4.722 4.429 4.592 153,599 +0.05(+1.02%)
Mar 21, 2016 4.685 4.685 4.499 4.546 140,982 -0.13(-2.69%)
Mar 18, 2016 4.541 4.727 4.490 4.671 277,311 +0.17(+3.72%)
Mar 17, 2016 4.629 4.741 4.481 4.504 237,364 -0.13(-2.81%)
Mar 16, 2016 4.685 4.694 4.462 4.634 413,281 -0.03(-0.70%)
Mar 15, 2016 4.666 4.765 4.612 4.666 197,468 -0.01(-0.19%)
Mar 14, 2016 4.725 4.729 4.590 4.675 184,683 -0.02(-0.38%)
Mar 11, 2016 4.725 4.770 4.655 4.693 131,258 +0.02(+0.38%)
Mar 10, 2016 4.657 4.725 4.608 4.675 110,091 +0.03(+0.68%)
Mar 09, 2016 4.626 4.716 4.594 4.644 305,995 +0.08(+1.78%)
Mar 08, 2016 4.828 4.828 4.536 4.563 281,688 -0.23(-4.79%)
Mar 07, 2016 4.585 4.824 4.581 4.792 288,188 +0.23(+4.93%)
Mar 04, 2016 4.477 4.635 4.455 4.567 457,836 +0.09(+1.91%)
Mar 03, 2016 4.518 4.518 4.410 4.482 264,577 +0.07(+1.63%)
Mar 02, 2016 4.252 4.547 4.225 4.410 443,599 +0.14(+3.38%)
Mar 01, 2016 4.126 4.293 4.077 4.266 459,450 +0.14(+3.27%)
Feb 29, 2016 4.086 4.194 4.050 4.131 399,838 +0.08(+2.00%)
Feb 26, 2016 3.942 4.086 3.942 4.050 317,429 +0.16(+4.05%)
Feb 25, 2016 4.050 4.068 3.892 3.892 621,422 -0.13(-3.24%)
Feb 24, 2016 4.140 4.140 4.009 4.023 305,617 -0.15(-3.66%)
Feb 23, 2016 4.185 4.225 4.171 4.176 82,973 -0.03(-0.75%)
Feb 22, 2016 4.167 4.261 4.153 4.207 136,438 -0.04(-0.85%)
Feb 19, 2016 4.325 4.378 4.131 4.243 451,710 -0.12(-2.68%)
Feb 18, 2016 4.266 4.468 4.212 4.360 129,303 +0.11(+2.54%)
Feb 17, 2016 4.266 4.450 4.230 4.252 271,191 +0.00(+0.00%)
Feb 16, 2016 4.473 4.495 4.221 4.252 204,094 -0.23(-5.03%)
Feb 12, 2016 4.477 4.477 4.477 4.477 138,223 -0.03(-0.60%)
Feb 11, 2016 4.608 4.608 4.320 4.504 350,187 -0.12(-2.63%)
Feb 10, 2016 4.648 4.686 4.545 4.626 156,430 -0.01(-0.19%)
Feb 09, 2016 4.585 4.666 4.500 4.635 221,603 -0.03(-0.68%)
Feb 08, 2016 4.495 4.702 4.369 4.666 144,321 +0.14(+3.18%)
Feb 05, 2016 4.410 4.522 4.397 4.522 110,369 +0.11(+2.55%)
Feb 04, 2016 4.288 4.472 4.162 4.410 340,762 +0.16(+3.70%)
Feb 03, 2016 4.365 4.392 4.194 4.252 124,667 -0.10(-2.38%)
Feb 02, 2016 4.459 4.477 4.297 4.356 73,816 -0.14(-3.20%)
Feb 01, 2016 4.689 4.689 4.482 4.500 186,314 -0.17(-3.66%)
Jan 29, 2016 4.365 4.671 4.275 4.671 246,697 +0.37(+8.69%)
Jan 28, 2016 4.342 4.374 4.252 4.297 177,703 +0.04(+0.95%)
Jan 27, 2016 4.194 4.315 4.171 4.257 127,798 +0.01(+0.32%)
Jan 26, 2016 4.144 4.243 4.095 4.243 407,943 +0.18(+4.43%)
Jan 25, 2016 4.230 4.320 4.059 4.063 98,376 -0.17(-4.04%)
Jan 22, 2016 4.257 4.347 4.207 4.234 257,810 +0.05(+1.29%)
Jan 21, 2016 4.072 4.203 4.027 4.180 104,091 +0.13(+3.22%)
Jan 20, 2016 4.081 4.203 4.000 4.050 252,353 -0.05(-1.32%)
Jan 19, 2016 4.275 4.284 3.989 4.104 251,364 -0.07(-1.72%)
Jan 15, 2016 4.221 4.176 4.176 4.176 139,334 -0.12(-2.73%)
Jan 14, 2016 4.000 4.302 3.964 4.293 223,661 +0.27(+6.59%)
Jan 13, 2016 4.140 4.225 3.951 4.027 435,238 -0.07(-1.76%)
Jan 12, 2016 4.410 4.468 4.050 4.099 362,256 -0.31(-7.14%)
Jan 11, 2016 4.725 4.747 4.401 4.414 383,229 -0.33(-7.01%)
Jan 08, 2016 4.765 4.842 4.725 4.747 135,338 -0.03(-0.66%)
Jan 07, 2016 4.806 4.837 4.725 4.779 348,569 -0.10(-2.03%)
Jan 06, 2016 4.905 4.986 4.860 4.878 127,216 -0.09(-1.72%)
Jan 05, 2016 5.067 5.067 4.950 4.963 104,780 -0.05(-1.08%)
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.