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 (%)
Sep 29, 2017 9.740 9.765 9.627 9.724 163,829 -0.01(-0.11%)
Sep 28, 2017 9.660 9.751 9.600 9.735 172,021 +0.05(+0.50%)
Sep 27, 2017 9.703 9.800 9.568 9.686 411,618 -0.01(-0.06%)
Sep 26, 2017 9.649 9.703 9.534 9.692 114,291 +0.03(+0.33%)
Sep 25, 2017 9.546 9.676 9.509 9.660 179,900 +0.07(+0.73%)
Sep 22, 2017 9.660 9.660 9.476 9.589 225,515 -0.08(-0.78%)
Sep 21, 2017 9.692 9.692 9.573 9.665 112,664 -0.01(-0.11%)
Sep 20, 2017 9.616 9.703 9.573 9.676 155,329 +0.06(+0.62%)
Sep 19, 2017 9.390 9.703 9.304 9.616 228,116 +0.22(+2.29%)
Sep 18, 2017 9.498 9.498 9.325 9.401 144,361 -0.08(-0.80%)
Sep 15, 2017 9.465 9.498 9.352 9.476 186,599 +0.03(+0.29%)
Sep 14, 2017 9.557 9.611 9.371 9.449 173,906 -0.12(-1.24%)
Sep 13, 2017 9.595 9.643 9.401 9.568 213,271 -0.03(-0.28%)
Sep 12, 2017 9.422 9.643 9.385 9.595 204,416 +0.23(+2.42%)
Sep 11, 2017 9.336 9.503 9.304 9.368 197,417 +0.11(+1.22%)
Sep 08, 2017 9.261 9.271 9.142 9.255 151,594 +0.01(+0.06%)
Sep 07, 2017 9.271 9.347 9.137 9.250 462,818 -0.02(-0.17%)
Sep 06, 2017 9.115 9.309 9.102 9.266 357,608 +0.16(+1.72%)
Sep 05, 2017 9.228 9.258 9.029 9.110 180,924 -0.12(-1.29%)
Sep 01, 2017 9.196 9.244 9.153 9.228 105,887 +0.04(+0.41%)
Aug 31, 2017 9.137 9.212 9.126 9.191 112,320 +0.06(+0.71%)
Aug 30, 2017 9.228 9.231 9.110 9.126 110,988 -0.08(-0.82%)
Aug 29, 2017 9.131 9.218 9.077 9.201 154,023 +0.02(+0.23%)
Aug 28, 2017 9.266 9.308 8.776 9.180 428,889 -0.11(-1.22%)
Aug 25, 2017 9.261 9.438 9.201 9.293 152,837 +0.04(+0.47%)
Aug 24, 2017 9.169 9.406 9.137 9.250 459,561 +0.09(+0.94%)
Aug 23, 2017 9.164 9.244 9.147 9.164 289,322 +0.00(+0.00%)
Aug 22, 2017 9.201 9.201 9.115 9.164 238,650 -0.03(-0.29%)
Aug 21, 2017 9.293 9.293 9.174 9.191 182,388 -0.11(-1.16%)
Aug 18, 2017 9.223 9.298 9.153 9.298 106,267 +0.05(+0.58%)
Aug 17, 2017 9.244 9.271 9.094 9.244 363,016 -0.02(-0.17%)
Aug 16, 2017 9.439 9.468 9.226 9.261 259,919 -0.16(-1.66%)
Aug 15, 2017 9.422 9.470 9.274 9.417 155,821 -0.01(-0.11%)
Aug 14, 2017 9.480 9.549 9.428 9.428 175,966 -0.03(-0.28%)
Aug 11, 2017 9.406 9.629 9.258 9.454 308,239 -0.03(-0.28%)
Aug 10, 2017 9.459 9.504 9.385 9.480 216,695 -0.01(-0.11%)
Aug 09, 2017 9.644 9.644 9.470 9.491 152,862 -0.13(-1.32%)
Aug 08, 2017 9.507 9.660 9.422 9.618 519,790 +0.14(+1.45%)
Aug 07, 2017 9.724 9.740 9.454 9.480 357,400 -0.20(-2.08%)
Aug 04, 2017 9.242 9.724 9.179 9.681 585,480 +0.16(+1.72%)
Aug 03, 2017 9.465 9.576 9.322 9.517 736,855 +0.01(+0.11%)
Aug 02, 2017 9.010 9.523 8.925 9.507 718,632 +0.50(+5.58%)
Aug 01, 2017 8.941 9.057 8.824 9.004 392,503 +0.08(+0.95%)
Jul 31, 2017 8.904 8.941 8.798 8.920 391,136 +0.02(+0.24%)
Jul 28, 2017 8.840 8.904 8.761 8.898 508,305 +0.07(+0.78%)
Jul 27, 2017 8.740 8.988 8.666 8.830 884,520 +0.09(+1.03%)
Jul 26, 2017 8.475 8.772 8.412 8.740 389,229 +0.26(+3.12%)
Jul 25, 2017 8.597 8.597 8.422 8.475 202,048 -0.09(-1.05%)
Jul 24, 2017 8.428 8.639 8.412 8.565 299,720 +0.11(+1.25%)
Jul 21, 2017 8.555 8.597 8.396 8.459 206,206 -0.13(-1.48%)
Jul 20, 2017 8.544 8.639 8.518 8.586 159,040 +0.01(+0.12%)
Jul 19, 2017 8.729 8.761 8.449 8.576 890,735 -0.08(-0.98%)
Jul 18, 2017 8.650 8.724 8.570 8.660 476,298 +0.01(+0.12%)
Jul 17, 2017 8.634 8.655 8.572 8.650 191,292 -0.04(-0.49%)
Jul 14, 2017 8.761 8.883 8.671 8.692 695,734 -0.06(-0.73%)
Jul 13, 2017 8.708 8.756 8.539 8.756 476,105 +0.10(+1.16%)
Jul 12, 2017 8.512 8.660 8.465 8.655 293,927 +0.19(+2.25%)
Jul 11, 2017 8.481 8.518 8.396 8.465 277,796 -0.05(-0.62%)
Jul 10, 2017 8.396 8.560 8.385 8.518 694,766 +0.14(+1.71%)
Jul 07, 2017 8.332 8.375 8.322 8.375 127,418 +0.05(+0.64%)
Jul 06, 2017 8.428 8.428 8.301 8.322 228,832 -0.11(-1.32%)
Jul 05, 2017 8.465 8.465 8.258 8.433 227,429 -0.03(-0.37%)
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.