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, 2017 9.789 9.893 9.752 9.871 252,370 +0.09(+0.94%)
Nov 29, 2017 9.887 9.898 9.762 9.779 68,944 -0.09(-0.93%)
Nov 28, 2017 9.860 9.895 9.822 9.871 223,599 +0.04(+0.39%)
Nov 27, 2017 9.789 9.960 9.789 9.833 289,208 -0.04(-0.44%)
Nov 24, 2017 9.882 9.882 9.847 9.876 123,041 -0.01(-0.05%)
Nov 22, 2017 9.871 9.909 9.827 9.882 149,111 +0.05(+0.55%)
Nov 21, 2017 9.849 9.914 9.817 9.827 238,763 -0.02(-0.17%)
Nov 20, 2017 9.811 9.882 9.765 9.844 93,048 +0.03(+0.28%)
Nov 17, 2017 9.741 9.833 9.708 9.817 124,251 +0.07(+0.67%)
Nov 16, 2017 9.524 9.795 9.464 9.752 448,730 +0.25(+2.63%)
Nov 15, 2017 9.449 9.619 9.348 9.502 298,561 +0.03(+0.34%)
Nov 14, 2017 9.481 9.529 9.449 9.470 334,302 -0.03(-0.34%)
Nov 13, 2017 9.608 9.608 9.454 9.502 366,215 -0.13(-1.33%)
Nov 10, 2017 9.720 9.720 9.534 9.630 315,620 -0.06(-0.60%)
Nov 09, 2017 9.667 9.795 9.667 9.688 216,568 -0.02(-0.16%)
Nov 08, 2017 9.683 9.776 9.612 9.704 160,089 +0.02(+0.16%)
Nov 07, 2017 9.795 9.848 9.593 9.688 339,555 -0.08(-0.82%)
Nov 06, 2017 9.880 9.933 9.667 9.768 605,360 -0.09(-0.86%)
Nov 03, 2017 9.875 10.10 9.619 9.853 398,810 +0.02(+0.16%)
Nov 02, 2017 9.758 9.848 9.507 9.837 276,048 +0.12(+1.26%)
Nov 01, 2017 9.736 9.795 9.662 9.715 240,923 +0.01(+0.11%)
Oct 31, 2017 9.768 9.843 9.683 9.704 203,706 -0.06(-0.60%)
Oct 30, 2017 9.848 9.853 9.588 9.763 303,857 -0.09(-0.86%)
Oct 27, 2017 9.768 9.848 9.545 9.848 206,769 +0.12(+1.20%)
Oct 26, 2017 9.805 9.859 9.688 9.731 206,529 -0.07(-0.76%)
Oct 25, 2017 9.848 9.848 9.742 9.805 314,701 -0.03(-0.32%)
Oct 24, 2017 9.768 9.848 9.768 9.837 183,836 +0.07(+0.71%)
Oct 23, 2017 9.816 9.864 9.656 9.768 245,793 -0.05(-0.49%)
Oct 20, 2017 9.662 9.848 9.635 9.816 249,954 +0.20(+2.10%)
Oct 19, 2017 9.582 9.619 9.491 9.614 236,266 +0.03(+0.33%)
Oct 18, 2017 9.821 9.821 9.507 9.582 307,886 -0.20(-2.01%)
Oct 17, 2017 9.848 9.860 9.688 9.779 563,239 -0.07(-0.70%)
Oct 16, 2017 9.731 9.869 9.635 9.848 622,194 +0.13(+1.37%)
Oct 13, 2017 9.566 9.752 9.529 9.715 481,827 +0.20(+2.07%)
Oct 12, 2017 9.401 9.577 9.374 9.518 213,656 +0.11(+1.13%)
Oct 11, 2017 9.459 9.539 9.326 9.412 181,789 -0.06(-0.67%)
Oct 10, 2017 9.380 9.486 9.273 9.475 135,918 +0.15(+1.60%)
Oct 09, 2017 9.406 9.436 9.297 9.326 111,803 -0.08(-0.85%)
Oct 06, 2017 9.561 9.561 9.369 9.406 100,136 -0.17(-1.72%)
Oct 05, 2017 9.449 9.582 9.422 9.571 233,176 +0.09(+0.90%)
Oct 04, 2017 9.587 9.587 9.392 9.486 132,368 -0.07(-0.78%)
Oct 03, 2017 9.630 9.648 9.454 9.561 148,377 -0.09(-0.94%)
Oct 02, 2017 9.608 9.675 9.475 9.651 210,887 +0.05(+0.50%)
Sep 29, 2017 9.619 9.643 9.507 9.603 165,894 -0.01(-0.11%)
Sep 28, 2017 9.539 9.630 9.481 9.614 174,190 +0.05(+0.50%)
Sep 27, 2017 9.582 9.678 9.449 9.566 416,806 -0.01(-0.06%)
Sep 26, 2017 9.529 9.582 9.415 9.571 115,731 +0.03(+0.33%)
Sep 25, 2017 9.427 9.555 9.391 9.539 182,168 +0.07(+0.73%)
Sep 22, 2017 9.539 9.539 9.358 9.470 228,358 -0.07(-0.78%)
Sep 21, 2017 9.571 9.571 9.454 9.545 114,084 -0.01(-0.11%)
Sep 20, 2017 9.497 9.582 9.454 9.555 157,287 +0.06(+0.62%)
Sep 19, 2017 9.273 9.582 9.188 9.497 230,991 +0.21(+2.29%)
Sep 18, 2017 9.380 9.380 9.209 9.284 146,181 -0.07(-0.80%)
Sep 15, 2017 9.348 9.380 9.236 9.358 188,951 +0.03(+0.29%)
Sep 14, 2017 9.438 9.491 9.255 9.332 176,098 -0.12(-1.24%)
Sep 13, 2017 9.475 9.523 9.284 9.449 215,959 -0.03(-0.28%)
Sep 12, 2017 9.305 9.523 9.268 9.475 206,993 +0.22(+2.42%)
Sep 11, 2017 9.220 9.385 9.188 9.252 199,905 +0.11(+1.22%)
Sep 08, 2017 9.145 9.156 9.028 9.140 153,505 +0.01(+0.06%)
Sep 07, 2017 9.156 9.231 9.023 9.135 468,652 -0.02(-0.17%)
Sep 06, 2017 9.002 9.193 8.988 9.151 362,116 +0.15(+1.72%)
Sep 05, 2017 9.113 9.143 8.916 8.996 183,205 -0.12(-1.29%)
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.