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, 2018 9.710 9.893 9.687 9.887 499,724 +0.18(+1.83%)
May 30, 2018 9.836 9.847 9.670 9.710 271,461 -0.06(-0.64%)
May 29, 2018 9.779 9.779 9.676 9.773 174,037 -0.01(-0.06%)
May 25, 2018 9.779 9.779 9.779 0 +0.10(+1.00%)
May 24, 2018 9.321 9.699 9.304 9.682 977,969 +0.38(+4.12%)
May 23, 2018 9.293 9.344 9.264 9.298 258,406 -0.01(-0.12%)
May 22, 2018 9.459 9.567 9.293 9.310 383,388 -0.12(-1.27%)
May 21, 2018 9.493 9.550 9.419 9.430 256,507 -0.02(-0.24%)
May 18, 2018 9.436 9.607 9.321 9.453 932,260 +0.01(+0.06%)
May 17, 2018 9.464 9.533 9.361 9.447 243,984 -0.03(-0.36%)
May 16, 2018 9.384 9.493 9.379 9.481 147,195 +0.11(+1.22%)
May 15, 2018 9.389 9.440 9.333 9.367 242,314 -0.01(-0.06%)
May 14, 2018 9.401 9.440 9.317 9.373 426,412 +0.04(+0.42%)
May 11, 2018 9.389 9.524 9.328 9.333 335,496 -0.05(-0.54%)
May 10, 2018 9.502 9.507 9.277 9.384 819,493 -0.10(-1.01%)
May 09, 2018 9.586 9.586 9.406 9.479 252,710 -0.02(-0.24%)
May 08, 2018 9.429 9.558 9.401 9.502 223,880 +0.05(+0.53%)
May 07, 2018 9.513 9.675 9.361 9.451 609,402 +0.03(+0.30%)
May 04, 2018 9.389 9.473 9.221 9.423 233,628 +0.12(+1.27%)
May 03, 2018 9.333 9.460 9.210 9.305 143,133 -0.06(-0.66%)
May 02, 2018 9.373 9.490 9.305 9.367 165,422 -0.02(-0.24%)
May 01, 2018 9.317 9.406 9.199 9.389 135,655 +0.06(+0.66%)
Apr 30, 2018 9.300 9.395 9.255 9.328 120,269 +0.05(+0.54%)
Apr 27, 2018 9.221 9.339 9.188 9.277 288,875 +0.08(+0.91%)
Apr 26, 2018 9.272 9.373 9.182 9.193 245,198 -0.08(-0.85%)
Apr 25, 2018 9.255 9.283 9.148 9.272 144,015 +0.05(+0.55%)
Apr 24, 2018 9.361 9.440 9.092 9.221 240,319 -0.12(-1.26%)
Apr 23, 2018 9.143 9.367 9.092 9.339 159,595 +0.22(+2.40%)
Apr 20, 2018 9.109 9.227 9.064 9.120 291,846 +0.03(+0.37%)
Apr 19, 2018 9.221 9.257 9.073 9.087 188,634 -0.16(-1.76%)
Apr 18, 2018 9.389 9.398 9.238 9.249 118,241 -0.06(-0.60%)
Apr 17, 2018 9.266 9.418 9.221 9.305 306,847 +0.11(+1.16%)
Apr 16, 2018 9.126 9.266 9.059 9.199 345,411 +0.09(+0.98%)
Apr 13, 2018 9.317 9.322 9.098 9.109 111,448 -0.13(-1.46%)
Apr 12, 2018 9.176 9.322 9.176 9.244 159,529 +0.08(+0.92%)
Apr 11, 2018 9.031 9.216 8.997 9.160 239,616 +0.10(+1.11%)
Apr 10, 2018 9.031 9.238 8.969 9.059 2,213,725 +0.13(+1.51%)
Apr 09, 2018 9.003 9.017 8.891 8.924 2,621,283 -0.07(-0.75%)
Apr 06, 2018 9.025 9.081 8.857 8.991 131,112 -0.07(-0.80%)
Apr 05, 2018 8.947 9.087 8.891 9.064 98,819 +0.12(+1.38%)
Apr 04, 2018 8.801 8.958 8.661 8.941 217,671 +0.10(+1.14%)
Apr 03, 2018 8.891 9.008 8.806 8.840 286,888 -0.03(-0.32%)
Apr 02, 2018 8.947 8.986 8.801 8.868 418,628 -0.07(-0.82%)
Mar 29, 2018 8.941 8.941 8.941 0 +0.06(+0.63%)
Mar 28, 2018 8.868 8.913 8.717 8.885 399,626 +0.04(+0.51%)
Mar 27, 2018 8.907 9.008 8.790 8.840 287,279 -0.07(-0.82%)
Mar 26, 2018 8.879 8.997 8.837 8.913 272,285 +0.08(+0.95%)
Mar 23, 2018 8.806 8.913 8.806 8.829 225,618 +0.03(+0.32%)
Mar 22, 2018 8.806 8.874 8.801 8.801 288,581 -0.05(-0.57%)
Mar 21, 2018 8.790 8.907 8.790 8.851 138,556 +0.04(+0.51%)
Mar 20, 2018 8.773 8.829 8.722 8.806 178,524 +0.03(+0.38%)
Mar 19, 2018 8.829 8.869 8.711 8.773 361,663 -0.07(-0.76%)
Mar 16, 2018 8.829 8.930 8.823 8.840 404,717 +0.02(+0.25%)
Mar 15, 2018 8.924 9.053 8.756 8.818 300,978 -0.11(-1.26%)
Mar 14, 2018 8.974 9.010 8.847 8.930 299,798 -0.04(-0.43%)
Mar 13, 2018 9.133 9.199 8.952 8.968 442,323 -0.09(-1.03%)
Mar 12, 2018 8.891 9.193 8.866 9.062 402,333 +0.24(+2.74%)
Mar 09, 2018 8.754 8.869 8.754 8.820 785,572 +0.09(+1.01%)
Mar 08, 2018 8.957 9.001 8.732 8.732 939,257 -0.19(-2.15%)
Mar 07, 2018 9.040 8.919 8.924 383,807 -0.02(-0.18%)
Mar 06, 2018 8.930 9.062 8.913 8.941 636,538 +0.02(+0.25%)
Mar 05, 2018 8.924 9.023 8.919 8.919 256,106 -0.05(-0.61%)
Mar 02, 2018 9.078 9.078 8.968 8.974 402,533 -0.09(-0.97%)
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.