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 (%)
Jun 30, 2020 8.737 8.853 8.565 8.832 490,296 +0.08(+0.93%)
Jun 29, 2020 8.343 8.758 8.276 8.751 643,022 +0.38(+4.55%)
Jun 26, 2020 8.397 8.456 8.078 8.370 527,847 -0.01(-0.16%)
Jun 25, 2020 7.581 8.384 7.493 8.384 685,126 +0.67(+8.73%)
Jun 24, 2020 7.921 7.921 7.309 7.710 627,216 -0.35(-4.38%)
Jun 23, 2020 8.091 8.227 7.942 8.064 443,496 +0.03(+0.34%)
Jun 22, 2020 7.935 8.044 7.758 8.037 1,856,039 +0.11(+1.37%)
Jun 19, 2020 8.186 8.219 7.840 7.928 1,317,632 -0.16(-2.02%)
Jun 18, 2020 8.146 8.560 8.071 8.091 410,385 -0.19(-2.30%)
Jun 17, 2020 8.492 8.492 8.084 8.282 541,478 -0.20(-2.40%)
Jun 16, 2020 8.873 8.975 8.118 8.486 810,293 +0.07(+0.81%)
Jun 15, 2020 7.901 8.486 7.792 8.418 607,770 +0.16(+1.98%)
Jun 12, 2020 8.159 8.479 7.942 8.254 481,813 +0.48(+6.12%)
Jun 11, 2020 7.908 8.424 7.704 7.778 695,784 -0.99(-11.32%)
Jun 10, 2020 9.186 9.229 8.329 8.771 1,295,178 -0.53(-5.70%)
Jun 09, 2020 9.485 9.580 9.043 9.301 738,500 -0.50(-5.13%)
Jun 08, 2020 9.805 10.03 9.254 9.805 971,191 +0.22(+2.27%)
Jun 05, 2020 9.308 9.798 9.118 9.587 1,575,452 +0.85(+9.73%)
Jun 04, 2020 8.506 8.771 8.166 8.737 451,701 +0.31(+3.63%)
Jun 03, 2020 7.683 8.506 7.615 8.431 1,242,804 +0.80(+10.42%)
Jun 02, 2020 7.513 7.704 7.513 7.636 324,732 +0.14(+1.91%)
Jun 01, 2020 7.615 7.690 7.466 7.493 562,630 -0.16(-2.04%)
May 29, 2020 7.323 7.710 7.268 7.649 782,872 +0.09(+1.17%)
May 28, 2020 7.928 7.942 7.527 7.561 396,725 -0.38(-4.79%)
May 27, 2020 7.819 7.942 7.234 7.942 1,074,375 +0.33(+4.38%)
May 26, 2020 7.173 7.636 7.044 7.608 1,556,450 +0.78(+11.45%)
May 22, 2020 7.037 7.037 6.616 6.827 997,747 -0.22(-3.09%)
May 21, 2020 6.691 7.078 6.609 7.044 1,124,764 +0.35(+5.28%)
May 20, 2020 6.677 6.697 6.473 6.691 865,304 +0.34(+5.35%)
May 19, 2020 6.527 6.711 6.317 6.351 681,837 -0.17(-2.61%)
May 18, 2020 5.711 6.534 5.575 6.521 1,708,363 +0.95(+16.95%)
May 15, 2020 5.412 5.875 5.303 5.575 1,035,986 +0.14(+2.50%)
May 14, 2020 5.779 5.779 5.106 5.439 1,922,430 -0.33(-5.77%)
May 13, 2020 6.218 6.264 5.596 5.773 1,958,190 -0.47(-7.55%)
May 12, 2020 6.728 6.813 6.244 6.244 981,472 -0.41(-6.10%)
May 11, 2020 6.931 6.938 6.545 6.650 1,092,888 -0.22(-3.24%)
May 08, 2020 6.898 6.925 6.682 6.872 1,517,512 +0.18(+2.74%)
May 07, 2020 6.741 6.895 6.525 6.689 905,638 +0.05(+0.79%)
May 06, 2020 7.055 7.095 6.388 6.637 1,336,184 -0.34(-4.88%)
May 05, 2020 6.892 7.199 6.872 6.977 786,556 +0.33(+4.92%)
May 04, 2020 6.990 7.010 6.368 6.650 2,181,261 -0.58(-7.97%)
May 01, 2020 7.285 7.383 6.597 7.226 2,167,788 -0.47(-6.12%)
Apr 30, 2020 7.743 8.358 7.265 7.697 2,805,901 +0.26(+3.43%)
Apr 29, 2020 7.219 7.553 7.101 7.442 1,493,708 +0.33(+4.70%)
Apr 28, 2020 7.376 7.376 6.983 7.108 914,544 -0.09(-1.18%)
Apr 27, 2020 6.872 7.245 6.761 7.193 743,792 +0.34(+4.97%)
Apr 24, 2020 6.807 6.898 6.512 6.853 797,565 +0.09(+1.36%)
Apr 23, 2020 6.493 6.846 6.401 6.761 745,199 +0.41(+6.49%)
Apr 22, 2020 6.610 6.637 6.237 6.349 657,439 -0.09(-1.32%)
Apr 21, 2020 6.185 6.584 6.152 6.434 511,654 -0.05(-0.71%)
Apr 20, 2020 6.342 6.584 6.080 6.479 1,545,299 +0.09(+1.33%)
Apr 17, 2020 6.355 6.643 6.230 6.394 1,281,910 +0.39(+6.43%)
Apr 16, 2020 6.218 6.218 5.779 6.008 1,225,981 -0.05(-0.86%)
Apr 15, 2020 6.021 6.120 5.799 6.061 916,361 -0.20(-3.24%)
Apr 14, 2020 6.198 6.434 6.070 6.263 900,801 +0.33(+5.63%)
Apr 13, 2020 6.853 6.931 5.877 5.930 1,289,430 -0.69(-10.47%)
Apr 09, 2020 6.185 6.957 6.185 6.623 1,430,575 +0.67(+11.33%)
Apr 08, 2020 5.890 6.120 5.890 5.949 934,016 +0.11(+1.91%)
Apr 07, 2020 5.890 6.414 5.694 5.838 1,392,330 +0.06(+1.02%)
Apr 06, 2020 5.890 6.367 5.530 5.779 2,720,083 -0.05(-0.90%)
Apr 03, 2020 4.745 5.936 4.595 5.832 5,728,718 +1.16(+24.96%)
Apr 02, 2020 4.248 4.797 4.228 4.667 975,516 +0.45(+10.71%)
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.