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 (%)
Oct 29, 2021 19.97 20.28 18.67 19.10 2,611,079 -0.89(-4.46%)
Oct 28, 2021 19.92 20.58 19.78 20.00 968,432 -0.01(-0.04%)
Oct 27, 2021 19.90 20.23 19.76 20.00 420,170 +0.10(+0.52%)
Oct 26, 2021 19.91 19.73 19.90 335,391 -0.05(-0.26%)
Oct 25, 2021 19.78 20.48 19.72 19.95 570,082 +0.26(+1.30%)
Oct 22, 2021 19.50 19.88 19.40 19.70 964,348 +0.15(+0.79%)
Oct 21, 2021 19.45 19.66 19.21 19.54 572,371 +0.23(+1.17%)
Oct 20, 2021 18.95 19.63 18.93 19.32 664,575 +0.33(+1.73%)
Oct 19, 2021 19.10 19.27 18.67 18.99 428,275 +0.15(+0.82%)
Oct 18, 2021 18.89 19.33 18.57 18.83 370,938 +0.04(+0.23%)
Oct 15, 2021 18.61 18.92 18.50 18.79 355,443 +0.32(+1.74%)
Oct 14, 2021 19.09 19.16 18.42 18.47 1,255,453 -0.36(-1.90%)
Oct 13, 2021 18.74 19.23 18.73 18.83 655,463 -0.04(-0.23%)
Oct 12, 2021 19.21 19.40 18.72 18.87 522,128 -0.36(-1.86%)
Oct 11, 2021 18.61 19.38 18.61 19.23 910,740 +0.72(+3.87%)
Oct 08, 2021 17.78 18.61 17.78 18.51 535,536 +0.69(+3.86%)
Oct 07, 2021 18.15 18.28 17.42 17.82 1,643,226 -0.19(-1.06%)
Oct 06, 2021 18.29 18.47 17.72 18.01 1,490,570 -0.50(-2.69%)
Oct 05, 2021 19.16 19.19 18.45 18.51 1,145,132 -0.57(-2.99%)
Oct 04, 2021 18.58 19.14 18.45 19.08 1,153,157 +0.42(+2.27%)
Oct 01, 2021 18.50 18.98 18.49 18.66 647,886 +0.09(+0.47%)
Sep 30, 2021 18.35 18.75 18.21 18.57 647,786 +0.26(+1.40%)
Sep 29, 2021 18.48 18.64 17.73 18.31 1,465,321 -0.15(-0.83%)
Sep 28, 2021 18.78 18.85 18.45 18.47 387,644 -0.19(-1.02%)
Sep 27, 2021 18.52 18.95 18.48 18.66 566,412 +0.05(+0.28%)
Sep 24, 2021 18.47 18.70 18.36 18.61 196,341 +0.16(+0.87%)
Sep 23, 2021 17.52 18.64 17.41 18.45 1,033,707 +0.93(+5.30%)
Sep 22, 2021 17.74 18.22 17.48 17.52 1,341,792 -0.15(-0.87%)
Sep 21, 2021 18.31 18.42 17.49 17.67 1,017,354 -0.62(-3.40%)
Sep 20, 2021 18.05 18.30 17.83 18.29 589,909 -0.10(-0.56%)
Sep 17, 2021 18.43 18.48 18.09 18.39 525,161 -0.07(-0.36%)
Sep 16, 2021 18.37 18.54 18.22 18.46 692,028 +0.05(+0.28%)
Sep 15, 2021 18.57 18.59 18.07 18.41 1,398,298 +0.20(+1.13%)
Sep 14, 2021 18.33 18.44 18.07 18.20 2,293,280 -0.12(-0.64%)
Sep 13, 2021 18.66 18.73 18.04 18.32 1,656,013 -0.34(-1.84%)
Sep 10, 2021 18.88 19.03 18.45 18.67 7,751,129 -0.45(-2.34%)
Sep 09, 2021 17.88 19.21 16.76 19.11 3,429,757 +0.45(+2.43%)
Sep 08, 2021 19.72 19.96 17.90 18.66 1,186,308 -1.17(-5.90%)
Sep 07, 2021 20.40 20.62 19.73 19.83 247,975 -0.62(-3.04%)
Sep 03, 2021 20.49 20.82 20.32 20.45 279,726 -0.10(-0.50%)
Sep 02, 2021 20.25 20.67 20.01 20.55 386,137 +0.39(+1.92%)
Sep 01, 2021 19.74 20.35 19.59 20.17 758,832 +0.42(+2.15%)
Aug 31, 2021 20.04 20.22 19.43 19.74 688,687 -0.39(-1.93%)
Aug 30, 2021 20.76 20.79 20.08 20.13 306,426 -0.53(-2.55%)
Aug 27, 2021 20.43 20.90 20.43 20.66 211,791 +0.20(+1.00%)
Aug 26, 2021 20.45 20.66 20.32 20.45 203,819 -0.05(-0.25%)
Aug 25, 2021 20.22 20.71 20.04 20.50 360,153 +0.34(+1.71%)
Aug 24, 2021 20.04 20.61 20.04 20.16 370,820 +0.25(+1.25%)
Aug 23, 2021 19.76 20.01 19.62 19.91 301,548 +0.21(+1.08%)
Aug 20, 2021 19.30 19.88 19.30 19.70 354,551 +0.29(+1.47%)
Aug 19, 2021 19.65 19.81 19.27 19.41 447,373 -0.44(-2.21%)
Aug 18, 2021 20.00 20.11 19.79 19.85 209,439 -0.15(-0.77%)
Aug 17, 2021 19.92 20.24 19.81 20.00 270,516 -0.05(-0.26%)
Aug 16, 2021 19.98 20.25 19.72 20.06 842,662 -0.20(-1.01%)
Aug 13, 2021 20.20 20.32 19.89 20.26 301,302 +0.01(+0.07%)
Aug 12, 2021 20.90 20.97 20.18 20.25 216,285 -0.59(-2.85%)
Aug 11, 2021 20.84 21.04 20.55 20.84 272,766 -0.01(-0.07%)
Aug 10, 2021 20.22 20.89 20.12 20.85 292,131 +0.61(+3.00%)
Aug 09, 2021 20.50 20.73 20.12 20.25 542,159 -0.27(-1.30%)
Aug 06, 2021 19.96 20.61 19.79 20.51 572,393 +0.67(+3.35%)
Aug 05, 2021 19.37 19.94 19.29 19.85 299,326 +0.48(+2.46%)
Aug 04, 2021 19.56 19.71 19.07 19.37 813,647 -0.15(-0.78%)
Aug 03, 2021 19.99 20.04 19.33 19.52 920,110 -0.42(-2.10%)
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.