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 (%)
May 29, 2020 7.415 7.808 7.360 7.746 773,127 +0.09(+1.17%)
May 28, 2020 8.028 8.042 7.622 7.656 391,786 -0.39(-4.79%)
May 27, 2020 7.918 8.042 7.326 8.042 1,061,001 +0.34(+4.38%)
May 26, 2020 7.264 7.732 7.133 7.704 1,537,075 +0.79(+11.45%)
May 22, 2020 7.126 7.126 6.699 6.913 985,327 -0.22(-3.09%)
May 21, 2020 6.775 7.167 6.692 7.133 1,110,763 +0.36(+5.28%)
May 20, 2020 6.761 6.782 6.555 6.775 854,533 +0.34(+5.35%)
May 19, 2020 6.610 6.796 6.396 6.431 673,350 -0.17(-2.61%)
May 18, 2020 5.783 6.617 5.646 6.603 1,687,097 +0.96(+16.95%)
May 15, 2020 5.480 5.949 5.370 5.646 1,023,090 +0.14(+2.50%)
May 14, 2020 5.852 5.852 5.171 5.508 1,898,499 -0.34(-5.77%)
May 13, 2020 6.296 6.343 5.666 5.845 1,933,814 -0.48(-7.55%)
May 12, 2020 6.813 6.899 6.323 6.323 969,255 -0.41(-6.10%)
May 11, 2020 7.018 7.026 6.627 6.733 1,079,284 -0.23(-3.24%)
May 08, 2020 6.985 7.012 6.767 6.959 1,498,622 +0.19(+2.74%)
May 07, 2020 6.826 6.982 6.608 6.773 894,364 +0.05(+0.79%)
May 06, 2020 7.144 7.184 6.468 6.720 1,319,551 -0.34(-4.88%)
May 05, 2020 6.979 7.290 6.959 7.065 776,765 +0.33(+4.92%)
May 04, 2020 7.078 7.098 6.448 6.733 2,154,108 -0.58(-7.97%)
May 01, 2020 7.376 7.476 6.680 7.317 2,140,803 -0.48(-6.12%)
Apr 30, 2020 7.840 8.463 7.356 7.794 2,770,973 +0.26(+3.43%)
Apr 29, 2020 7.310 7.648 7.191 7.535 1,475,114 +0.34(+4.70%)
Apr 28, 2020 7.469 7.469 7.071 7.197 903,160 -0.09(-1.18%)
Apr 27, 2020 6.959 7.337 6.846 7.284 734,533 +0.34(+4.97%)
Apr 24, 2020 6.893 6.985 6.594 6.939 787,636 +0.09(+1.36%)
Apr 23, 2020 6.574 6.932 6.482 6.846 735,923 +0.42(+6.49%)
Apr 22, 2020 6.694 6.720 6.316 6.429 649,255 -0.09(-1.32%)
Apr 21, 2020 6.263 6.667 6.230 6.515 505,285 -0.05(-0.71%)
Apr 20, 2020 6.422 6.667 6.157 6.561 1,526,063 +0.09(+1.33%)
Apr 17, 2020 6.435 6.727 6.309 6.475 1,265,952 +0.39(+6.43%)
Apr 16, 2020 6.296 6.296 5.852 6.084 1,210,720 -0.05(-0.86%)
Apr 15, 2020 6.097 6.197 5.872 6.137 904,954 -0.21(-3.24%)
Apr 14, 2020 6.276 6.515 6.147 6.342 889,587 +0.34(+5.63%)
Apr 13, 2020 6.939 7.018 5.951 6.004 1,273,379 -0.70(-10.47%)
Apr 09, 2020 6.263 7.045 6.263 6.707 1,412,767 +0.68(+11.33%)
Apr 08, 2020 5.965 6.197 5.965 6.024 922,389 +0.11(+1.91%)
Apr 07, 2020 5.965 6.495 5.766 5.912 1,374,998 +0.06(+1.02%)
Apr 06, 2020 5.965 6.448 5.600 5.852 2,686,223 -0.05(-0.90%)
Apr 03, 2020 4.805 6.011 4.652 5.905 5,657,406 +1.18(+24.96%)
Apr 02, 2020 4.301 4.858 4.281 4.725 963,373 +0.46(+10.71%)
Apr 01, 2020 5.203 5.203 4.109 4.268 1,425,060 -1.17(-21.46%)
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%)
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.