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 28, 2018 10.39 10.49 10.38 10.45 86,799 +0.05(+0.50%)
Sep 27, 2018 10.64 10.64 10.35 10.40 210,001 -0.24(-2.27%)
Sep 26, 2018 10.75 10.75 10.61 10.64 243,721 -0.11(-1.02%)
Sep 25, 2018 10.73 10.75 10.58 10.75 185,085 +0.01(+0.11%)
Sep 24, 2018 10.79 10.80 10.70 10.74 120,528 -0.06(-0.53%)
Sep 21, 2018 10.75 10.81 10.71 10.80 179,687 +0.06(+0.59%)
Sep 20, 2018 10.69 10.75 10.62 10.73 158,929 +0.04(+0.38%)
Sep 19, 2018 10.65 10.74 10.64 10.69 259,745 +0.01(+0.05%)
Sep 18, 2018 10.55 10.70 10.53 10.69 188,644 +0.12(+1.14%)
Sep 17, 2018 10.43 10.59 10.38 10.57 115,643 +0.14(+1.38%)
Sep 14, 2018 10.26 10.45 10.22 10.42 264,922 +0.18(+1.74%)
Sep 13, 2018 10.21 10.25 10.11 10.24 88,819 +0.07(+0.68%)
Sep 12, 2018 10.30 10.30 10.12 10.18 129,211 -0.01(-0.06%)
Sep 11, 2018 10.35 10.49 10.15 10.18 203,833 -0.08(-0.78%)
Sep 10, 2018 10.20 10.28 10.15 10.26 89,977 +0.13(+1.31%)
Sep 07, 2018 10.20 10.30 10.10 10.13 195,865 -0.12(-1.12%)
Sep 06, 2018 10.34 10.34 10.16 10.24 89,946 -0.08(-0.78%)
Sep 05, 2018 10.38 10.40 10.26 10.32 158,494 -0.06(-0.55%)
Sep 04, 2018 10.41 10.41 10.35 10.38 118,776 -0.02(-0.22%)
Aug 31, 2018 10.41 10.41 10.41 0 -0.02(-0.22%)
Aug 30, 2018 10.51 10.51 10.41 10.43 169,691 -0.01(-0.11%)
Aug 29, 2018 10.42 10.58 10.38 10.44 126,183 +0.04(+0.39%)
Aug 28, 2018 10.47 10.50 10.32 10.40 129,483 -0.06(-0.55%)
Aug 27, 2018 10.49 10.49 10.41 10.46 85,483 +0.01(+0.06%)
Aug 24, 2018 10.45 10.53 10.39 10.45 134,287 +0.01(+0.05%)
Aug 23, 2018 10.46 10.54 10.42 10.45 95,380 -0.03(-0.27%)
Aug 22, 2018 10.55 10.57 10.46 10.47 220,297 -0.10(-0.92%)
Aug 21, 2018 10.57 10.59 10.51 10.57 189,328 +0.01(+0.11%)
Aug 20, 2018 10.55 10.60 10.50 10.56 206,150 +0.01(+0.05%)
Aug 17, 2018 10.56 10.60 10.48 10.55 300,233 -0.06(-0.54%)
Aug 16, 2018 10.58 10.69 10.36 10.61 347,044 +0.05(+0.49%)
Aug 15, 2018 10.57 10.59 10.28 10.56 329,071 -0.06(-0.58%)
Aug 14, 2018 10.55 10.66 10.55 10.62 294,972 +0.06(+0.59%)
Aug 13, 2018 10.72 10.72 10.50 10.56 297,090 -0.17(-1.58%)
Aug 10, 2018 10.73 10.76 10.67 10.73 223,819 +0.00(+0.00%)
Aug 09, 2018 10.74 10.81 10.67 10.73 187,032 -0.01(-0.11%)
Aug 08, 2018 10.74 10.78 10.73 10.74 221,464 -0.01(-0.11%)
Aug 07, 2018 10.80 10.93 10.73 10.75 354,530 -0.07(-0.63%)
Aug 06, 2018 10.65 10.89 10.59 10.82 437,756 +0.17(+1.59%)
Aug 03, 2018 10.36 10.70 10.36 10.65 378,049 +0.18(+1.73%)
Aug 02, 2018 10.58 10.67 10.43 10.47 341,195 -0.11(-1.07%)
Aug 01, 2018 10.53 10.59 10.49 10.58 204,839 +0.06(+0.59%)
Jul 31, 2018 10.42 10.58 10.32 10.52 149,093 +0.07(+0.70%)
Jul 30, 2018 10.48 10.53 10.39 10.45 227,088 -0.01(-0.11%)
Jul 27, 2018 10.49 10.52 10.41 10.46 241,349 -0.03(-0.32%)
Jul 26, 2018 10.46 10.53 10.41 10.49 194,246 +0.03(+0.27%)
Jul 25, 2018 10.41 10.52 10.41 10.46 223,722 +0.03(+0.32%)
Jul 24, 2018 10.49 10.56 10.38 10.43 316,717 -0.04(-0.38%)
Jul 23, 2018 10.53 10.58 10.45 10.47 232,064 -0.08(-0.75%)
Jul 20, 2018 10.65 10.69 10.53 10.55 256,413 -0.10(-0.90%)
Jul 19, 2018 10.75 10.75 10.59 10.65 217,490 -0.11(-1.05%)
Jul 18, 2018 10.73 10.87 10.65 10.76 723,165 +0.01(+0.05%)
Jul 17, 2018 10.73 10.83 10.73 10.75 452,905 +0.03(+0.26%)
Jul 16, 2018 10.69 10.75 10.68 10.72 273,895 +0.04(+0.37%)
Jul 13, 2018 10.64 10.72 10.61 10.68 287,845 +0.07(+0.64%)
Jul 12, 2018 10.67 10.73 10.54 10.62 576,652 -0.03(-0.32%)
Jul 11, 2018 10.31 10.66 10.31 10.65 226,898 +0.02(+0.16%)
Jul 10, 2018 10.59 10.70 10.55 10.63 346,160 +0.06(+0.53%)
Jul 09, 2018 10.55 10.58 10.45 10.58 451,479 +0.08(+0.81%)
Jul 06, 2018 10.48 10.55 10.40 10.49 314,369 +0.05(+0.43%)
Jul 05, 2018 10.41 10.45 10.31 10.45 324,015 +0.10(+0.93%)
Jul 03, 2018 10.35 10.35 10.35 0 +0.10(+0.99%)
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.