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 (%)
Oct 31, 2019 9.877 9.965 9.777 9.902 375,727 +0.04(+0.44%)
Oct 30, 2019 9.746 9.877 9.686 9.859 106,878 +0.08(+0.83%)
Oct 29, 2019 9.952 9.965 9.759 9.777 89,792 -0.21(-2.07%)
Oct 28, 2019 10.03 10.07 9.934 9.983 250,207 -0.07(-0.68%)
Oct 25, 2019 10.02 10.13 10.00 10.05 206,643 +0.04(+0.37%)
Oct 24, 2019 10.06 10.07 9.965 10.01 139,211 +0.01(+0.06%)
Oct 23, 2019 9.877 10.03 9.852 10.01 150,206 +0.07(+0.76%)
Oct 22, 2019 9.909 9.971 9.895 9.934 84,177 +0.03(+0.32%)
Oct 21, 2019 10.04 10.10 9.871 9.902 219,456 -0.16(-1.61%)
Oct 18, 2019 9.665 10.08 9.665 10.06 229,692 +0.40(+4.14%)
Oct 17, 2019 9.409 9.690 9.409 9.665 187,281 +0.22(+2.31%)
Oct 16, 2019 9.446 9.524 9.402 9.446 102,703 +0.00(+0.00%)
Oct 15, 2019 9.440 9.509 9.384 9.446 171,283 -0.02(-0.26%)
Oct 14, 2019 9.402 9.490 9.390 9.471 67,849 +0.06(+0.60%)
Oct 11, 2019 9.309 9.452 9.309 9.415 178,791 +0.01(+0.13%)
Oct 10, 2019 9.415 9.443 9.309 9.402 129,061 +0.01(+0.13%)
Oct 09, 2019 9.540 9.590 9.377 9.390 378,817 -0.14(-1.44%)
Oct 08, 2019 9.334 9.534 9.272 9.527 142,329 +0.11(+1.19%)
Oct 07, 2019 9.246 9.490 9.246 9.415 127,038 +0.16(+1.69%)
Oct 04, 2019 9.234 9.309 9.184 9.259 186,795 +0.01(+0.07%)
Oct 03, 2019 9.271 9.271 9.059 9.253 413,265 +0.02(+0.27%)
Oct 02, 2019 9.321 9.337 9.221 9.228 147,416 -0.11(-1.14%)
Oct 01, 2019 9.484 9.506 9.321 9.334 296,008 -0.13(-1.39%)
Sep 30, 2019 9.559 9.559 9.465 9.465 241,151 -0.09(-0.98%)
Sep 27, 2019 9.577 9.645 9.540 9.559 681,714 -0.06(-0.65%)
Sep 26, 2019 9.559 9.727 9.546 9.621 298,864 +0.04(+0.39%)
Sep 25, 2019 9.902 9.924 9.584 9.584 449,592 -0.31(-3.10%)
Sep 24, 2019 9.952 9.983 9.871 9.890 193,242 -0.06(-0.57%)
Sep 23, 2019 10.05 10.05 9.934 9.946 203,430 -0.11(-1.12%)
Sep 20, 2019 10.06 10.16 9.996 10.06 357,743 -0.03(-0.31%)
Sep 19, 2019 10.07 10.20 10.05 10.09 419,984 +0.05(+0.50%)
Sep 18, 2019 9.983 10.11 9.946 10.04 377,953 +0.06(+0.56%)
Sep 17, 2019 9.965 10.06 9.821 9.983 651,410 +0.02(+0.19%)
Sep 16, 2019 9.977 10.06 9.880 9.965 563,095 +0.03(+0.31%)
Sep 13, 2019 9.946 10.01 9.864 9.934 292,277 +0.00(+0.00%)
Sep 12, 2019 10.05 10.10 9.927 9.934 362,699 -0.11(-1.12%)
Sep 11, 2019 9.840 10.06 9.840 10.05 553,909 +0.34(+3.54%)
Sep 10, 2019 9.559 9.709 9.542 9.702 461,729 +0.15(+1.57%)
Sep 09, 2019 9.515 9.571 9.421 9.552 296,482 +0.09(+0.99%)
Sep 06, 2019 9.371 9.515 9.371 9.459 266,027 +0.09(+1.00%)
Sep 05, 2019 9.452 9.496 9.352 9.365 200,002 +0.03(+0.33%)
Sep 04, 2019 9.315 9.402 9.303 9.334 149,789 +0.09(+0.95%)
Sep 03, 2019 9.315 9.315 9.106 9.246 103,676 -0.07(-0.74%)
Aug 30, 2019 9.303 9.371 9.246 9.315 266,507 +0.02(+0.27%)
Aug 29, 2019 9.390 9.484 9.278 9.290 102,060 -0.04(-0.47%)
Aug 28, 2019 9.365 9.402 9.334 9.334 112,917 -0.04(-0.40%)
Aug 27, 2019 9.471 9.527 9.346 9.371 131,909 +0.00(+0.00%)
Aug 26, 2019 9.396 9.404 9.346 9.371 93,898 +0.02(+0.27%)
Aug 23, 2019 9.552 9.571 9.321 9.346 114,125 -0.18(-1.90%)
Aug 22, 2019 9.602 9.602 9.484 9.527 158,974 -0.06(-0.59%)
Aug 21, 2019 9.609 9.621 9.449 9.584 343,610 +0.14(+1.52%)
Aug 20, 2019 9.365 9.475 9.365 9.440 92,152 +0.07(+0.73%)
Aug 19, 2019 9.246 9.402 9.221 9.371 154,609 +0.13(+1.42%)
Aug 16, 2019 9.209 9.284 9.134 9.240 67,227 +0.07(+0.75%)
Aug 15, 2019 8.996 9.171 8.896 9.171 219,880 +0.17(+1.94%)
Aug 14, 2019 9.161 9.161 8.972 8.996 168,765 -0.13(-1.47%)
Aug 13, 2019 9.131 9.241 9.100 9.131 285,380 -0.02(-0.20%)
Aug 12, 2019 9.314 9.357 9.125 9.149 91,709 -0.16(-1.77%)
Aug 09, 2019 9.357 9.363 9.241 9.314 89,725 -0.05(-0.52%)
Aug 08, 2019 9.320 9.485 9.314 9.363 188,221 +0.04(+0.46%)
Aug 07, 2019 9.308 9.393 9.204 9.320 117,861 +0.01(+0.07%)
Aug 06, 2019 9.326 9.461 9.235 9.314 167,513 +0.05(+0.53%)
Aug 05, 2019 9.387 9.399 9.161 9.265 228,970 -0.23(-2.38%)
Aug 02, 2019 9.583 9.625 9.369 9.491 397,215 +0.36(+3.95%)
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.