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 9.913 10.02 9.874 9.995 249,229 +0.09(+0.94%)
Nov 29, 2017 10.01 10.02 9.885 9.902 68,085 -0.09(-0.93%)
Nov 28, 2017 9.984 10.02 9.946 9.995 220,816 +0.04(+0.39%)
Nov 27, 2017 9.913 10.09 9.913 9.957 285,608 -0.04(-0.44%)
Nov 24, 2017 10.01 10.01 9.971 10.00 121,510 -0.01(-0.05%)
Nov 22, 2017 9.995 10.03 9.951 10.01 147,255 +0.05(+0.55%)
Nov 21, 2017 9.973 10.04 9.940 9.951 235,791 -0.02(-0.17%)
Nov 20, 2017 9.935 10.01 9.888 9.968 91,890 +0.03(+0.28%)
Nov 17, 2017 9.863 9.957 9.830 9.940 122,704 +0.07(+0.67%)
Nov 16, 2017 9.644 9.918 9.583 9.874 443,144 +0.25(+2.63%)
Nov 15, 2017 9.568 9.740 9.465 9.622 294,844 +0.03(+0.34%)
Nov 14, 2017 9.600 9.649 9.568 9.589 330,141 -0.03(-0.34%)
Nov 13, 2017 9.730 9.730 9.573 9.622 361,656 -0.13(-1.33%)
Nov 10, 2017 9.843 9.843 9.654 9.751 311,691 -0.06(-0.60%)
Nov 09, 2017 9.789 9.918 9.789 9.810 213,872 -0.02(-0.16%)
Nov 08, 2017 9.805 9.899 9.733 9.827 158,097 +0.02(+0.16%)
Nov 07, 2017 9.918 9.972 9.713 9.810 335,328 -0.08(-0.82%)
Nov 06, 2017 10.00 10.06 9.789 9.891 597,824 -0.09(-0.86%)
Nov 03, 2017 9.999 10.23 9.740 9.978 393,845 +0.02(+0.16%)
Nov 02, 2017 9.881 9.972 9.627 9.961 272,612 +0.12(+1.26%)
Nov 01, 2017 9.859 9.918 9.784 9.837 237,924 +0.01(+0.11%)
Oct 31, 2017 9.891 9.967 9.805 9.827 201,170 -0.06(-0.60%)
Oct 30, 2017 9.972 9.978 9.709 9.886 300,074 -0.09(-0.86%)
Oct 27, 2017 9.891 9.972 9.665 9.972 204,196 +0.12(+1.20%)
Oct 26, 2017 9.929 9.983 9.810 9.854 203,958 -0.08(-0.76%)
Oct 25, 2017 9.972 9.972 9.864 9.929 310,784 -0.03(-0.32%)
Oct 24, 2017 9.891 9.972 9.891 9.961 181,548 +0.07(+0.71%)
Oct 23, 2017 9.940 9.988 9.778 9.891 242,733 -0.05(-0.49%)
Oct 20, 2017 9.784 9.972 9.757 9.940 246,842 +0.20(+2.10%)
Oct 19, 2017 9.703 9.740 9.611 9.735 233,325 +0.03(+0.33%)
Oct 18, 2017 9.945 9.945 9.627 9.703 304,053 -0.20(-2.01%)
Oct 17, 2017 9.972 9.984 9.810 9.902 556,228 -0.07(-0.70%)
Oct 16, 2017 9.854 9.994 9.757 9.972 614,448 +0.13(+1.37%)
Oct 13, 2017 9.686 9.875 9.649 9.837 475,829 +0.20(+2.07%)
Oct 12, 2017 9.519 9.697 9.492 9.638 210,997 +0.11(+1.13%)
Oct 11, 2017 9.579 9.660 9.444 9.530 179,526 -0.06(-0.67%)
Oct 10, 2017 9.498 9.606 9.390 9.595 134,226 +0.15(+1.60%)
Oct 09, 2017 9.525 9.555 9.414 9.444 110,411 -0.08(-0.85%)
Oct 06, 2017 9.681 9.681 9.487 9.525 98,889 -0.17(-1.72%)
Oct 05, 2017 9.568 9.703 9.541 9.692 230,274 +0.09(+0.90%)
Oct 04, 2017 9.708 9.708 9.510 9.606 130,720 -0.08(-0.78%)
Oct 03, 2017 9.751 9.770 9.573 9.681 146,530 -0.09(-0.94%)
Oct 02, 2017 9.730 9.797 9.595 9.773 208,262 +0.05(+0.50%)
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%)
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.