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 (%)
Jan 31, 2020 12.59 12.70 12.33 12.38 413,397 -0.20(-1.59%)
Jan 30, 2020 12.71 12.75 12.49 12.58 283,723 -0.27(-2.11%)
Jan 29, 2020 12.49 12.91 12.46 12.85 461,247 +0.43(+3.43%)
Jan 28, 2020 12.51 12.60 12.33 12.42 617,284 -0.03(-0.26%)
Jan 27, 2020 12.59 12.61 12.43 12.46 232,604 -0.23(-1.83%)
Jan 24, 2020 12.88 12.88 12.65 12.69 381,478 -0.23(-1.75%)
Jan 23, 2020 12.68 13.00 12.60 12.91 838,018 +0.56(+4.54%)
Jan 22, 2020 12.40 12.44 12.24 12.35 200,675 +0.03(+0.21%)
Jan 21, 2020 12.51 12.51 12.30 12.33 260,131 -0.18(-1.44%)
Jan 17, 2020 12.35 12.57 12.30 12.51 258,605 +0.18(+1.47%)
Jan 16, 2020 12.13 12.36 12.13 12.33 477,145 +0.17(+1.43%)
Jan 15, 2020 12.20 12.25 12.03 12.15 633,596 -0.04(-0.32%)
Jan 14, 2020 12.15 12.22 12.05 12.19 480,876 -0.04(-0.32%)
Jan 13, 2020 12.31 12.31 12.15 12.23 414,119 -0.03(-0.26%)
Jan 10, 2020 12.46 12.51 12.26 12.26 400,846 -0.16(-1.30%)
Jan 09, 2020 12.68 12.75 12.40 12.42 331,241 -0.27(-2.14%)
Jan 08, 2020 12.75 12.77 12.66 12.69 329,615 -0.02(-0.15%)
Jan 07, 2020 12.66 12.77 12.66 12.71 444,996 +0.00(+0.00%)
Jan 06, 2020 12.75 12.75 12.63 12.71 183,270 -0.12(-0.90%)
Jan 03, 2020 12.55 12.83 12.49 12.83 232,419 +0.18(+1.43%)
Jan 02, 2020 12.71 12.72 12.50 12.65 358,925 +0.04(+0.31%)
Dec 31, 2019 12.76 12.78 12.51 12.61 197,556 -0.15(-1.16%)
Dec 30, 2019 12.79 12.82 12.72 12.76 326,712 -0.01(-0.05%)
Dec 27, 2019 12.91 13.06 12.75 12.77 196,781 -0.09(-0.70%)
Dec 26, 2019 12.75 12.91 12.72 12.86 479,680 +0.11(+0.86%)
Dec 24, 2019 12.91 12.91 12.73 12.75 188,259 -0.10(-0.75%)
Dec 23, 2019 12.13 12.91 12.13 12.84 1,056,034 +0.65(+5.35%)
Dec 20, 2019 12.21 12.29 12.16 12.19 195,697 -0.02(-0.16%)
Dec 19, 2019 12.11 12.24 12.11 12.21 198,763 +0.10(+0.80%)
Dec 18, 2019 12.23 12.31 12.10 12.11 280,109 -0.06(-0.53%)
Dec 17, 2019 12.20 12.36 12.02 12.18 411,743 -0.05(-0.37%)
Dec 16, 2019 12.26 12.26 12.17 12.22 336,032 +0.03(+0.21%)
Dec 13, 2019 12.11 12.21 12.07 12.20 251,323 +0.08(+0.69%)
Dec 12, 2019 12.09 12.21 12.09 12.11 332,621 +0.02(+0.16%)
Dec 11, 2019 12.18 12.20 12.07 12.09 210,096 -0.13(-1.06%)
Dec 10, 2019 12.19 12.26 12.18 12.22 321,269 +0.03(+0.21%)
Dec 09, 2019 12.26 12.26 12.13 12.20 898,504 -0.05(-0.42%)
Dec 06, 2019 12.07 12.27 12.06 12.25 721,895 +0.24(+1.99%)
Dec 05, 2019 12.10 12.14 11.77 12.01 289,816 -0.06(-0.48%)
Dec 04, 2019 11.81 12.08 11.78 12.07 660,874 +0.29(+2.47%)
Dec 03, 2019 11.53 11.78 11.33 11.78 555,053 +0.24(+2.07%)
Dec 02, 2019 11.77 11.78 11.47 11.54 770,009 -0.08(-0.72%)
Nov 29, 2019 11.65 11.75 11.58 11.62 198,951 -0.03(-0.22%)
Nov 27, 2019 11.51 11.69 11.44 11.65 641,633 +0.21(+1.86%)
Nov 26, 2019 11.20 11.46 11.11 11.44 781,808 +0.46(+4.17%)
Nov 25, 2019 10.89 10.98 10.83 10.98 552,239 +0.17(+1.61%)
Nov 22, 2019 10.94 10.97 10.79 10.80 347,854 -0.05(-0.42%)
Nov 21, 2019 10.82 10.97 10.78 10.85 355,197 +0.07(+0.66%)
Nov 20, 2019 10.80 10.82 10.66 10.78 130,350 -0.01(-0.12%)
Nov 19, 2019 10.71 10.90 10.68 10.79 443,732 +0.05(+0.42%)
Nov 18, 2019 10.60 10.75 10.47 10.75 206,918 +0.11(+1.03%)
Nov 15, 2019 10.56 10.68 10.55 10.64 301,525 +0.08(+0.73%)
Nov 14, 2019 10.56 10.61 10.44 10.56 234,917 +0.00(+0.00%)
Nov 13, 2019 10.60 10.63 10.51 10.56 154,573 -0.08(-0.71%)
Nov 12, 2019 10.58 10.71 10.54 10.63 156,728 +0.07(+0.66%)
Nov 11, 2019 10.49 10.60 10.41 10.56 154,429 +0.04(+0.42%)
Nov 08, 2019 10.60 10.63 10.46 10.52 178,463 -0.11(-1.01%)
Nov 07, 2019 10.62 10.74 10.58 10.63 203,707 +0.04(+0.36%)
Nov 06, 2019 10.75 10.75 10.56 10.59 146,746 -0.08(-0.77%)
Nov 05, 2019 10.75 10.82 10.65 10.67 271,445 -0.06(-0.53%)
Nov 04, 2019 10.50 10.74 10.38 10.73 662,860 +0.40(+3.92%)
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.