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 (%)
Jun 30, 2021 23.82 24.58 23.69 24.26 345,159 +0.47(+1.98%)
Jun 29, 2021 23.95 24.10 23.60 23.79 691,557 -0.22(-0.90%)
Jun 28, 2021 24.67 24.67 23.79 24.01 355,547 -0.72(-2.90%)
Jun 25, 2021 24.83 25.05 24.50 24.72 415,924 +0.06(+0.23%)
Jun 24, 2021 24.73 24.76 24.24 24.66 137,663 +0.03(+0.12%)
Jun 23, 2021 24.98 25.11 24.39 24.63 261,707 -0.36(-1.45%)
Jun 22, 2021 25.06 25.16 24.66 25.00 1,440,363 +0.05(+0.20%)
Jun 21, 2021 24.00 25.08 24.00 24.95 1,585,038 +0.95(+3.95%)
Jun 18, 2021 23.61 24.02 23.42 24.00 322,424 +0.14(+0.61%)
Jun 17, 2021 23.32 23.94 22.99 23.85 669,697 +0.57(+2.45%)
Jun 16, 2021 23.14 23.29 22.82 23.28 886,134 +0.53(+2.32%)
Jun 15, 2021 22.31 22.83 21.84 22.75 432,994 +0.43(+1.91%)
Jun 14, 2021 22.44 22.60 21.68 22.33 441,713 -0.12(-0.52%)
Jun 11, 2021 22.55 22.65 22.11 22.44 339,785 +0.04(+0.19%)
Jun 10, 2021 21.79 22.58 21.55 22.40 327,157 +0.70(+3.23%)
Jun 09, 2021 22.39 22.39 21.50 21.70 573,358 -0.34(-1.54%)
Jun 08, 2021 22.00 23.10 21.84 22.04 903,886 +0.41(+1.91%)
Jun 07, 2021 20.88 21.84 20.48 21.63 1,319,488 +0.74(+3.53%)
Jun 04, 2021 20.33 20.93 20.09 20.89 412,682 +0.58(+2.85%)
Jun 03, 2021 20.25 20.56 19.96 20.31 249,322 -0.05(-0.25%)
Jun 02, 2021 20.95 21.15 20.26 20.36 317,368 -0.54(-2.56%)
Jun 01, 2021 21.24 21.45 20.90 20.90 535,478 -0.25(-1.16%)
May 28, 2021 21.35 21.40 20.98 21.14 101,099 -0.10(-0.48%)
May 27, 2021 21.28 21.47 21.12 21.24 323,981 +0.16(+0.75%)
May 26, 2021 20.68 21.16 20.35 21.08 210,616 +0.46(+2.21%)
May 25, 2021 20.80 21.03 20.49 20.63 316,225 -0.01(-0.03%)
May 24, 2021 21.16 21.29 20.59 20.64 376,583 -0.33(-1.59%)
May 21, 2021 20.58 21.47 20.54 20.97 843,285 +0.55(+2.69%)
May 20, 2021 19.56 20.59 19.19 20.42 497,195 +0.93(+4.75%)
May 19, 2021 19.53 19.81 19.05 19.49 348,227 -0.23(-1.17%)
May 18, 2021 19.83 19.85 19.54 19.73 154,859 -0.09(-0.44%)
May 17, 2021 19.48 19.91 19.09 19.81 286,980 +0.04(+0.22%)
May 14, 2021 19.62 19.90 19.53 19.77 610,430 +0.25(+1.30%)
May 13, 2021 19.34 19.85 19.08 19.52 273,195 +0.13(+0.67%)
May 12, 2021 20.27 20.44 19.31 19.39 860,216 -0.91(-4.47%)
May 11, 2021 20.00 20.56 20.00 20.29 406,894 -0.06(-0.32%)
May 10, 2021 20.41 20.56 20.15 20.36 339,287 +0.06(+0.28%)
May 07, 2021 20.00 20.65 20.00 20.30 345,118 +0.40(+2.01%)
May 06, 2021 19.69 19.90 19.09 19.90 1,544,023 +0.15(+0.76%)
May 05, 2021 19.64 19.88 19.39 19.75 414,051 +0.21(+1.10%)
May 04, 2021 19.64 19.98 19.01 19.54 714,221 -0.17(-0.87%)
May 03, 2021 20.43 20.57 19.56 19.71 936,709 -0.46(-2.30%)
Apr 30, 2021 20.92 21.72 20.05 20.17 803,757 -1.21(-5.65%)
Apr 29, 2021 21.43 21.50 20.89 21.38 460,539 -0.01(-0.07%)
Apr 28, 2021 21.18 21.66 21.07 21.39 364,294 +0.30(+1.42%)
Apr 27, 2021 20.79 21.30 20.54 21.09 2,615,176 +0.03(+0.14%)
Apr 26, 2021 20.71 21.35 20.60 21.06 756,450 +0.49(+2.40%)
Apr 23, 2021 20.69 20.95 20.49 20.57 370,027 +0.06(+0.31%)
Apr 22, 2021 20.61 20.96 20.31 20.51 458,312 -0.07(-0.35%)
Apr 21, 2021 19.53 20.63 19.46 20.58 466,771 +0.86(+4.35%)
Apr 20, 2021 19.55 19.85 19.30 19.72 616,298 +0.06(+0.29%)
Apr 19, 2021 19.44 19.96 19.44 19.66 804,048 +0.24(+1.21%)
Apr 16, 2021 20.44 20.52 19.43 19.43 1,862,600 -0.93(-4.56%)
Apr 15, 2021 20.45 20.51 19.85 20.36 712,398 +0.18(+0.89%)
Apr 14, 2021 20.04 20.61 19.99 20.18 1,821,859 +0.12(+0.61%)
Apr 13, 2021 19.72 20.07 19.31 20.06 1,192,246 +0.23(+1.15%)
Apr 12, 2021 20.50 20.50 19.45 19.83 495,774 -0.69(-3.34%)
Apr 09, 2021 20.35 20.98 20.19 20.51 748,736 +0.10(+0.49%)
Apr 08, 2021 20.16 20.49 19.59 20.41 430,587 +0.28(+1.38%)
Apr 07, 2021 19.86 20.32 19.72 20.14 322,141 +0.31(+1.55%)
Apr 06, 2021 20.09 20.30 19.82 19.83 459,832 -0.46(-2.25%)
Apr 05, 2021 20.19 20.38 19.68 20.29 570,478 +0.09(+0.46%)
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.