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 30, 2020 12.08 12.15 11.80 12.03 935,338 +0.05(+0.41%)
Sep 29, 2020 11.63 12.03 11.45 11.98 830,202 +0.37(+3.21%)
Sep 28, 2020 11.48 11.75 11.48 11.61 240,191 +0.32(+2.80%)
Sep 25, 2020 10.87 11.39 10.87 11.29 151,677 +0.31(+2.81%)
Sep 24, 2020 11.01 11.23 10.71 10.98 228,776 -0.04(-0.32%)
Sep 23, 2020 11.33 11.48 10.97 11.02 328,520 -0.32(-2.79%)
Sep 22, 2020 11.35 11.47 11.19 11.33 123,929 +0.04(+0.37%)
Sep 21, 2020 11.41 11.43 11.03 11.29 303,444 -0.39(-3.37%)
Sep 18, 2020 11.80 11.85 11.62 11.68 152,389 -0.16(-1.36%)
Sep 17, 2020 11.76 12.03 11.68 11.85 224,294 -0.05(-0.41%)
Sep 16, 2020 11.53 11.93 11.47 11.89 396,323 +0.37(+3.17%)
Sep 15, 2020 11.61 11.64 11.41 11.53 351,200 -0.02(-0.18%)
Sep 14, 2020 11.23 11.71 11.23 11.55 316,420 +0.33(+2.94%)
Sep 11, 2020 11.21 11.37 11.12 11.22 252,653 -0.01(-0.13%)
Sep 10, 2020 11.36 11.57 11.23 11.23 254,383 -0.11(-0.93%)
Sep 09, 2020 11.09 11.39 11.00 11.34 257,078 +0.36(+3.26%)
Sep 08, 2020 10.88 11.10 10.71 10.98 252,670 +0.07(+0.64%)
Sep 04, 2020 10.84 11.11 10.56 10.91 349,071 -0.05(-0.45%)
Sep 03, 2020 11.29 11.51 10.83 10.96 510,714 -0.27(-2.44%)
Sep 02, 2020 11.31 11.35 11.03 11.23 468,552 -0.11(-0.93%)
Sep 01, 2020 11.15 11.44 11.06 11.34 617,527 +0.21(+1.89%)
Aug 31, 2020 11.34 11.34 11.02 11.13 283,290 -0.13(-1.12%)
Aug 28, 2020 11.32 11.42 11.15 11.26 512,427 -0.01(-0.06%)
Aug 27, 2020 11.23 11.52 11.22 11.26 401,587 -0.04(-0.37%)
Aug 26, 2020 11.63 11.63 11.23 11.30 420,768 -0.37(-3.13%)
Aug 25, 2020 11.93 11.97 11.55 11.67 280,665 -0.21(-1.77%)
Aug 24, 2020 11.72 11.91 11.67 11.88 221,464 +0.23(+1.99%)
Aug 21, 2020 11.63 11.82 11.47 11.65 226,163 -0.11(-0.96%)
Aug 20, 2020 11.63 11.83 11.46 11.76 194,289 +0.02(+0.18%)
Aug 19, 2020 11.74 11.97 11.62 11.74 121,534 +0.06(+0.54%)
Aug 18, 2020 11.78 11.92 11.67 11.68 208,639 -0.10(-0.83%)
Aug 17, 2020 12.11 12.14 11.68 11.78 418,821 -0.35(-2.90%)
Aug 14, 2020 11.73 12.13 11.61 12.13 358,898 +0.44(+3.72%)
Aug 13, 2020 11.84 12.05 11.66 11.69 459,960 -0.05(-0.47%)
Aug 12, 2020 11.81 12.01 11.65 11.75 443,324 +0.08(+0.65%)
Aug 11, 2020 11.88 11.97 11.60 11.67 601,353 +0.01(+0.12%)
Aug 10, 2020 11.70 11.87 11.59 11.66 429,773 +0.02(+0.18%)
Aug 07, 2020 11.68 11.82 11.39 11.64 638,197 +0.05(+0.42%)
Aug 06, 2020 10.82 11.73 10.78 11.59 1,748,604 +0.76(+7.06%)
Aug 05, 2020 10.33 10.83 10.33 10.82 441,469 +0.50(+4.80%)
Aug 04, 2020 10.33 10.50 10.27 10.33 562,728 +0.08(+0.74%)
Aug 03, 2020 10.31 10.46 10.20 10.25 517,116 -0.14(-1.39%)
Jul 31, 2020 10.26 10.81 10.26 10.40 1,541,607 +0.00(+0.00%)
Jul 30, 2020 10.06 10.43 9.875 10.40 664,632 +0.17(+1.62%)
Jul 29, 2020 10.11 10.33 10.06 10.23 561,680 +0.25(+2.55%)
Jul 28, 2020 10.07 10.31 9.942 9.976 381,735 -0.18(-1.76%)
Jul 27, 2020 10.11 10.25 10.06 10.16 285,647 +0.05(+0.48%)
Jul 24, 2020 10.22 10.32 9.970 10.11 470,151 -0.22(-2.13%)
Jul 23, 2020 10.22 10.52 10.19 10.33 750,735 -0.01(-0.07%)
Jul 22, 2020 10.38 10.50 10.13 10.33 509,601 -0.01(-0.13%)
Jul 21, 2020 10.28 10.62 10.24 10.35 2,399,757 +0.23(+2.24%)
Jul 20, 2020 10.11 10.22 9.818 10.12 914,239 -0.04(-0.41%)
Jul 17, 2020 9.742 10.29 9.639 10.16 1,165,864 +0.67(+7.11%)
Jul 16, 2020 9.481 9.508 9.329 9.488 404,703 +0.01(+0.07%)
Jul 15, 2020 9.536 9.653 9.419 9.481 576,704 +0.12(+1.25%)
Jul 14, 2020 9.219 9.426 9.130 9.364 864,361 +0.14(+1.57%)
Jul 13, 2020 9.143 9.439 9.040 9.219 1,384,024 +0.08(+0.90%)
Jul 10, 2020 8.820 9.309 8.807 9.136 507,187 +0.23(+2.55%)
Jul 09, 2020 8.971 9.011 8.682 8.909 448,931 -0.13(-1.45%)
Jul 08, 2020 8.778 9.081 8.737 9.040 460,377 +0.25(+2.90%)
Jul 07, 2020 8.799 8.840 8.586 8.785 381,197 -0.12(-1.39%)
Jul 06, 2020 8.916 9.019 8.778 8.909 648,523 +0.16(+1.81%)
Jul 02, 2020 8.992 9.123 8.661 8.751 413,070 -0.01(-0.08%)
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.