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 (%)
May 31, 2016 5.031 5.036 4.887 4.997 414,707 -0.01(-0.29%)
May 27, 2016 5.031 5.012 5.012 5.012 270,022 -0.03(-0.57%)
May 26, 2016 4.752 5.041 4.646 5.041 640,375 +0.33(+7.06%)
May 25, 2016 4.631 4.766 4.607 4.708 360,943 +0.12(+2.62%)
May 24, 2016 4.569 4.670 4.505 4.588 187,360 +0.05(+1.17%)
May 23, 2016 4.521 4.554 4.429 4.535 108,985 +0.09(+2.06%)
May 20, 2016 4.420 4.473 4.415 4.444 190,548 +0.01(+0.33%)
May 19, 2016 4.381 4.458 4.338 4.429 302,298 +0.01(+0.33%)
May 18, 2016 4.391 4.550 4.391 4.415 273,167 -0.02(-0.43%)
May 17, 2016 4.527 4.594 4.415 4.434 335,691 -0.08(-1.85%)
May 16, 2016 4.462 4.541 4.374 4.518 465,438 +0.14(+3.18%)
May 13, 2016 4.323 4.429 4.276 4.378 405,176 +0.04(+0.86%)
May 12, 2016 4.578 4.625 4.276 4.341 762,820 -0.18(-4.01%)
May 11, 2016 4.476 4.699 4.476 4.522 182,193 +0.05(+1.04%)
May 10, 2016 4.513 4.601 4.471 4.476 298,502 -0.04(-0.82%)
May 09, 2016 4.578 4.587 4.508 4.513 436,784 -0.08(-1.72%)
May 06, 2016 4.611 4.648 4.578 4.592 349,108 -0.03(-0.70%)
May 05, 2016 4.657 4.680 4.615 4.625 550,210 -0.01(-0.30%)
May 04, 2016 4.601 4.741 4.541 4.639 541,931 +0.02(+0.40%)
May 03, 2016 4.601 4.648 4.536 4.620 568,741 +0.02(+0.40%)
May 02, 2016 4.671 4.671 4.578 4.601 251,749 -0.05(-1.10%)
Apr 29, 2016 4.736 4.736 4.601 4.653 534,790 -0.08(-1.67%)
Apr 28, 2016 4.718 4.736 4.657 4.732 469,855 +0.01(+0.20%)
Apr 27, 2016 4.741 4.787 4.694 4.722 334,215 +0.02(+0.40%)
Apr 26, 2016 4.671 4.722 4.606 4.704 408,410 +0.07(+1.50%)
Apr 25, 2016 4.722 4.722 4.615 4.634 331,820 -0.06(-1.19%)
Apr 22, 2016 4.680 4.699 4.648 4.690 168,761 +0.03(+0.60%)
Apr 21, 2016 4.634 4.671 4.597 4.662 267,558 +0.03(+0.60%)
Apr 20, 2016 4.620 4.671 4.587 4.634 244,929 +0.00(+0.00%)
Apr 19, 2016 4.680 4.680 4.578 4.634 172,261 -0.01(-0.20%)
Apr 18, 2016 4.578 4.690 4.578 4.643 322,347 +0.05(+1.11%)
Apr 15, 2016 4.694 4.694 4.578 4.592 230,651 -0.10(-2.18%)
Apr 14, 2016 4.750 4.787 4.676 4.694 614,401 -0.07(-1.46%)
Apr 13, 2016 4.871 4.875 4.727 4.764 118,996 -0.09(-1.91%)
Apr 12, 2016 4.862 4.880 4.787 4.857 184,110 +0.02(+0.48%)
Apr 11, 2016 4.694 4.913 4.653 4.834 311,906 +0.15(+3.28%)
Apr 08, 2016 4.741 4.764 4.666 4.680 119,801 +0.00(+0.00%)
Apr 07, 2016 4.643 4.741 4.578 4.680 114,947 +0.06(+1.21%)
Apr 06, 2016 4.587 4.643 4.578 4.625 123,665 +0.04(+0.81%)
Apr 05, 2016 4.587 4.601 4.578 4.587 147,183 -0.06(-1.20%)
Apr 04, 2016 4.666 4.801 4.578 4.643 164,217 +0.00(+0.10%)
Apr 01, 2016 4.601 4.643 4.532 4.639 92,541 +0.01(+0.30%)
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%)
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.