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 (%)
Mar 31, 2020 5.368 5.560 4.865 5.434 1,024,516 +0.05(+0.99%)
Mar 30, 2020 5.647 5.683 4.838 5.381 1,057,032 -0.27(-4.81%)
Mar 27, 2020 5.825 5.875 5.434 5.653 965,986 -0.41(-6.78%)
Mar 26, 2020 5.368 6.071 5.185 6.064 957,291 +0.71(+13.24%)
Mar 25, 2020 4.725 5.734 4.235 5.355 1,391,184 +0.59(+12.38%)
Mar 24, 2020 4.593 5.130 4.546 4.765 1,119,389 +0.50(+11.82%)
Mar 23, 2020 4.858 4.858 4.056 4.261 1,233,794 -0.72(-14.49%)
Mar 20, 2020 4.997 5.090 4.474 4.984 1,143,884 -0.10(-1.96%)
Mar 19, 2020 3.784 5.183 3.453 5.083 2,513,821 +1.33(+35.27%)
Mar 18, 2020 4.639 4.659 2.446 3.758 4,291,844 -1.01(-21.14%)
Mar 17, 2020 5.772 5.772 4.434 4.765 2,375,214 -0.93(-16.40%)
Mar 16, 2020 5.368 5.746 3.221 5.700 3,669,795 -0.78(-12.07%)
Mar 13, 2020 7.370 7.622 6.356 6.482 1,300,355 -0.56(-7.91%)
Mar 12, 2020 6.694 7.860 5.779 7.038 1,567,245 -1.09(-13.45%)
Mar 11, 2020 9.197 9.294 7.570 8.132 1,694,240 -1.25(-13.28%)
Mar 10, 2020 9.681 9.881 8.848 9.377 1,171,198 +0.17(+1.89%)
Mar 09, 2020 10.29 10.38 9.126 9.203 826,735 -1.81(-16.46%)
Mar 06, 2020 10.89 11.13 10.65 11.02 1,244,529 -0.22(-1.95%)
Mar 05, 2020 11.73 11.76 11.22 11.24 777,298 -0.72(-6.04%)
Mar 04, 2020 12.22 12.37 11.61 11.96 797,352 +0.02(+0.16%)
Mar 03, 2020 12.42 12.63 11.91 11.94 1,192,944 -0.44(-3.55%)
Mar 02, 2020 11.75 12.54 11.72 12.38 906,478 +0.71(+6.08%)
Feb 28, 2020 11.41 11.84 11.17 11.67 2,090,537 -0.06(-0.55%)
Feb 27, 2020 11.98 12.09 11.18 11.73 1,712,607 -0.46(-3.81%)
Feb 26, 2020 12.28 12.50 12.17 12.20 1,401,786 -0.08(-0.68%)
Feb 25, 2020 12.74 12.75 12.15 12.28 1,152,287 -0.40(-3.15%)
Feb 24, 2020 12.25 12.73 12.22 12.68 1,321,892 -0.57(-4.33%)
Feb 21, 2020 13.61 13.64 13.15 13.26 677,115 -0.36(-2.61%)
Feb 20, 2020 13.88 13.90 13.49 13.61 555,915 -0.20(-1.45%)
Feb 19, 2020 13.81 13.86 13.59 13.81 794,472 +0.07(+0.52%)
Feb 18, 2020 13.64 14.02 13.44 13.74 1,759,962 +0.43(+3.25%)
Feb 14, 2020 13.03 13.35 12.91 13.31 1,880,119 +0.34(+2.64%)
Feb 13, 2020 12.67 13.17 12.67 12.97 1,323,901 +0.20(+1.57%)
Feb 12, 2020 12.83 12.83 12.68 12.77 413,984 -0.03(-0.20%)
Feb 11, 2020 12.88 12.88 12.69 12.79 459,312 -0.01(-0.10%)
Feb 10, 2020 12.73 12.88 12.62 12.80 425,644 +0.07(+0.56%)
Feb 07, 2020 12.83 12.83 12.56 12.73 245,745 -0.07(-0.55%)
Feb 06, 2020 12.59 12.86 12.51 12.80 267,401 +0.27(+2.16%)
Feb 05, 2020 12.51 12.65 12.45 12.53 263,562 +0.01(+0.05%)
Feb 04, 2020 12.57 12.79 12.46 12.53 587,180 +0.05(+0.36%)
Feb 03, 2020 12.57 12.57 12.42 12.48 274,678 +0.10(+0.83%)
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%)
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.