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 (%)
Dec 31, 2020 16.79 16.79 16.79 284,448 +0.44(+2.71%)
Dec 30, 2020 16.12 16.37 15.99 16.35 284,448 +0.24(+1.47%)
Dec 29, 2020 16.48 16.48 15.85 16.11 210,524 -0.29(-1.79%)
Dec 28, 2020 16.64 16.81 16.20 16.40 528,637 -0.19(-1.16%)
Dec 24, 2020 16.47 16.65 16.21 16.60 91,654 +0.14(+0.83%)
Dec 23, 2020 16.23 16.68 16.18 16.46 345,402 +0.29(+1.77%)
Dec 22, 2020 16.14 16.43 15.98 16.18 403,843 +0.00(+0.00%)
Dec 21, 2020 16.10 16.33 15.80 16.18 447,172 -0.19(-1.18%)
Dec 18, 2020 16.55 16.67 16.17 16.37 310,871 -0.19(-1.12%)
Dec 17, 2020 16.43 16.67 16.19 16.55 271,690 +0.06(+0.35%)
Dec 16, 2020 16.64 16.64 16.12 16.50 354,639 -0.14(-0.86%)
Dec 15, 2020 16.42 16.75 16.32 16.64 409,049 +0.31(+1.88%)
Dec 14, 2020 16.43 16.71 16.25 16.33 429,755 -0.06(-0.39%)
Dec 11, 2020 16.46 16.60 16.24 16.40 374,722 -0.21(-1.29%)
Dec 10, 2020 16.30 16.75 16.03 16.61 456,702 +0.16(+1.00%)
Dec 09, 2020 16.48 16.64 16.23 16.45 545,141 -0.01(-0.09%)
Dec 08, 2020 16.29 16.56 16.29 16.46 578,834 +0.00(+0.00%)
Dec 07, 2020 16.50 16.64 16.08 16.46 1,641,131 -0.04(-0.22%)
Dec 04, 2020 15.67 16.55 15.48 16.50 2,173,864 +1.18(+7.71%)
Dec 03, 2020 15.31 15.45 15.16 15.32 584,762 +0.01(+0.09%)
Dec 02, 2020 15.42 15.52 15.16 15.30 1,442,676 -0.26(-1.70%)
Dec 01, 2020 15.10 15.64 15.10 15.57 925,379 +0.63(+4.22%)
Nov 30, 2020 15.19 15.25 14.54 14.94 1,013,060 -0.26(-1.70%)
Nov 27, 2020 15.03 15.27 14.92 15.19 618,389 +0.06(+0.38%)
Nov 25, 2020 15.15 15.22 14.90 15.14 1,396,615 -0.16(-1.03%)
Nov 24, 2020 14.99 15.30 14.79 15.30 2,398,108 +0.30(+2.01%)
Nov 23, 2020 14.49 15.11 14.40 14.99 2,359,893 +0.69(+4.80%)
Nov 20, 2020 14.31 14.54 13.94 14.31 2,047,699 -0.02(-0.15%)
Nov 19, 2020 14.47 14.69 14.19 14.33 1,205,112 -0.20(-1.38%)
Nov 18, 2020 13.81 14.83 13.76 14.53 2,638,982 +0.74(+5.40%)
Nov 17, 2020 13.02 13.85 12.82 13.79 938,388 +0.71(+5.42%)
Nov 16, 2020 12.52 13.12 12.49 13.08 1,356,209 +0.71(+5.73%)
Nov 13, 2020 12.25 12.40 12.09 12.37 456,317 +0.16(+1.29%)
Nov 12, 2020 12.50 12.50 11.94 12.21 913,656 -0.25(-2.03%)
Nov 11, 2020 12.64 12.64 12.29 12.46 625,749 -0.09(-0.73%)
Nov 10, 2020 12.64 12.82 12.40 12.55 597,210 -0.07(-0.56%)
Nov 09, 2020 12.61 12.71 12.15 12.62 863,686 +1.03(+8.84%)
Nov 06, 2020 11.94 11.94 11.56 11.60 393,506 -0.33(-2.77%)
Nov 05, 2020 11.73 12.00 11.53 11.93 473,796 +0.30(+2.60%)
Nov 04, 2020 11.14 11.68 10.75 11.63 537,249 +0.44(+3.89%)
Nov 03, 2020 11.51 11.51 10.99 11.19 631,621 -0.11(-0.93%)
Nov 02, 2020 11.24 11.46 11.11 11.30 948,282 +0.25(+2.22%)
Oct 30, 2020 11.56 11.76 10.97 11.05 972,159 -0.62(-5.29%)
Oct 29, 2020 11.59 11.81 11.33 11.67 346,523 +0.13(+1.16%)
Oct 28, 2020 11.85 11.90 11.17 11.54 565,251 -0.61(-5.03%)
Oct 27, 2020 12.20 12.23 11.97 12.15 381,316 +0.03(+0.23%)
Oct 26, 2020 12.64 12.72 11.94 12.12 478,538 -0.68(-5.32%)
Oct 23, 2020 12.34 12.81 12.23 12.80 1,078,689 +0.74(+6.11%)
Oct 22, 2020 11.48 12.10 11.48 12.06 314,285 +0.58(+5.08%)
Oct 21, 2020 11.80 11.82 11.46 11.48 309,834 -0.28(-2.39%)
Oct 20, 2020 11.82 11.98 11.64 11.76 449,566 +0.25(+2.20%)
Oct 19, 2020 11.92 12.13 11.49 11.51 324,797 -0.40(-3.36%)
Oct 16, 2020 12.00 12.05 11.82 11.91 221,748 -0.04(-0.29%)
Oct 15, 2020 11.94 12.20 11.82 11.94 363,260 -0.11(-0.87%)
Oct 14, 2020 12.05 12.29 12.05 12.05 209,732 -0.06(-0.52%)
Oct 13, 2020 12.01 12.31 11.99 12.11 325,024 -0.01(-0.06%)
Oct 12, 2020 12.29 12.38 12.00 12.12 323,769 -0.14(-1.15%)
Oct 09, 2020 12.46 12.55 12.22 12.26 425,836 -0.22(-1.74%)
Oct 08, 2020 12.36 12.55 12.20 12.48 686,407 +0.23(+1.89%)
Oct 07, 2020 12.28 12.45 12.18 12.25 655,172 +0.20(+1.63%)
Oct 06, 2020 12.39 12.45 11.93 12.05 998,216 -0.19(-1.55%)
Oct 05, 2020 12.34 12.59 12.18 12.24 235,504 +0.01(+0.11%)
Oct 02, 2020 12.18 12.59 12.05 12.22 519,833 -0.34(-2.74%)
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.