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 4.746 4.751 4.530 4.567 142,369 -0.16(-3.40%)
Mar 30, 2016 4.641 4.751 4.540 4.728 97,413 +0.10(+2.18%)
Mar 29, 2016 4.457 4.636 4.406 4.627 133,644 +0.13(+2.86%)
Mar 28, 2016 4.402 4.512 4.402 4.498 82,182 +0.07(+1.55%)
Mar 24, 2016 4.452 4.429 4.429 4.429 122,657 -0.05(-1.03%)
Mar 23, 2016 4.484 4.539 4.425 4.475 142,738 -0.06(-1.32%)
Mar 22, 2016 4.517 4.663 4.374 4.535 155,535 +0.05(+1.02%)
Mar 21, 2016 4.627 4.627 4.443 4.489 142,759 -0.12(-2.69%)
Mar 18, 2016 4.484 4.668 4.434 4.613 280,807 +0.17(+3.72%)
Mar 17, 2016 4.572 4.682 4.425 4.448 240,356 -0.13(-2.81%)
Mar 16, 2016 4.627 4.636 4.406 4.576 418,491 -0.03(-0.70%)
Mar 15, 2016 4.608 4.706 4.555 4.608 199,957 -0.01(-0.19%)
Mar 14, 2016 4.666 4.670 4.533 4.617 187,011 -0.02(-0.38%)
Mar 11, 2016 4.666 4.711 4.597 4.635 132,913 +0.02(+0.39%)
Mar 10, 2016 4.599 4.666 4.551 4.617 111,479 +0.03(+0.68%)
Mar 09, 2016 4.568 4.657 4.537 4.586 309,852 +0.08(+1.78%)
Mar 08, 2016 4.768 4.768 4.479 4.506 285,239 -0.23(-4.79%)
Mar 07, 2016 4.528 4.764 4.524 4.733 291,821 +0.22(+4.93%)
Mar 04, 2016 4.422 4.577 4.400 4.511 463,607 +0.08(+1.91%)
Mar 03, 2016 4.462 4.462 4.355 4.426 267,912 +0.07(+1.63%)
Mar 02, 2016 4.200 4.491 4.173 4.355 449,190 +0.14(+3.38%)
Mar 01, 2016 4.075 4.240 4.026 4.213 465,241 +0.13(+3.27%)
Feb 29, 2016 4.035 4.142 4.000 4.080 404,878 +0.08(+2.00%)
Feb 26, 2016 3.893 4.035 3.893 4.000 321,430 +0.16(+4.05%)
Feb 25, 2016 4.000 4.017 3.844 3.844 629,255 -0.13(-3.24%)
Feb 24, 2016 4.088 4.088 3.960 3.973 309,470 -0.15(-3.66%)
Feb 23, 2016 4.133 4.173 4.120 4.124 84,019 -0.03(-0.75%)
Feb 22, 2016 4.115 4.208 4.102 4.155 138,158 -0.04(-0.85%)
Feb 19, 2016 4.271 4.324 4.080 4.191 457,404 -0.12(-2.68%)
Feb 18, 2016 4.213 4.413 4.160 4.306 130,933 +0.11(+2.54%)
Feb 17, 2016 4.213 4.395 4.177 4.200 274,609 +0.00(+0.00%)
Feb 16, 2016 4.417 4.439 4.168 4.200 206,667 -0.22(-5.03%)
Feb 12, 2016 4.422 4.422 4.422 4.422 139,965 -0.03(-0.60%)
Feb 11, 2016 4.551 4.551 4.266 4.448 354,601 -0.12(-2.63%)
Feb 10, 2016 4.591 4.627 4.488 4.568 158,401 -0.01(-0.19%)
Feb 09, 2016 4.528 4.608 4.444 4.577 224,397 -0.03(-0.68%)
Feb 08, 2016 4.439 4.644 4.315 4.608 146,140 +0.14(+3.18%)
Feb 05, 2016 4.355 4.466 4.342 4.466 111,760 +0.11(+2.55%)
Feb 04, 2016 4.235 4.416 4.111 4.355 345,057 +0.16(+3.70%)
Feb 03, 2016 4.311 4.338 4.142 4.200 126,239 -0.10(-2.38%)
Feb 02, 2016 4.404 4.422 4.244 4.302 74,746 -0.14(-3.20%)
Feb 01, 2016 4.631 4.631 4.426 4.444 188,663 -0.17(-3.66%)
Jan 29, 2016 4.311 4.613 4.222 4.613 249,807 +0.37(+8.69%)
Jan 28, 2016 4.288 4.320 4.200 4.244 179,943 +0.04(+0.95%)
Jan 27, 2016 4.142 4.262 4.120 4.204 129,409 +0.01(+0.32%)
Jan 26, 2016 4.093 4.191 4.044 4.191 413,085 +0.18(+4.43%)
Jan 25, 2016 4.177 4.266 4.008 4.013 99,616 -0.17(-4.04%)
Jan 22, 2016 4.204 4.293 4.155 4.182 261,060 +0.05(+1.29%)
Jan 21, 2016 4.022 4.151 3.977 4.128 105,404 +0.13(+3.22%)
Jan 20, 2016 4.031 4.151 3.951 4.000 255,534 -0.05(-1.32%)
Jan 19, 2016 4.222 4.231 3.940 4.053 254,532 -0.07(-1.72%)
Jan 15, 2016 4.168 4.124 4.124 4.124 141,090 -0.12(-2.73%)
Jan 14, 2016 3.951 4.248 3.915 4.240 226,481 +0.26(+6.59%)
Jan 13, 2016 4.088 4.173 3.902 3.977 440,725 -0.07(-1.76%)
Jan 12, 2016 4.355 4.413 4.000 4.048 366,822 -0.31(-7.14%)
Jan 11, 2016 4.666 4.688 4.346 4.360 388,060 -0.33(-7.01%)
Jan 08, 2016 4.706 4.782 4.666 4.688 137,044 -0.03(-0.66%)
Jan 07, 2016 4.746 4.777 4.666 4.719 352,963 -0.10(-2.03%)
Jan 06, 2016 4.844 4.924 4.799 4.817 128,820 -0.08(-1.72%)
Jan 05, 2016 5.004 5.004 4.888 4.902 106,101 -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.