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 (%)
Apr 25, 2022 18.11 0 -0.17(-0.90%)
Apr 22, 2022 18.11 18.42 17.91 18.28 325,740 -0.05(-0.29%)
Apr 21, 2022 18.58 18.98 18.13 18.33 430,571 -0.02(-0.08%)
Apr 20, 2022 18.20 18.58 18.20 18.34 329,523 +0.22(+1.20%)
Apr 19, 2022 17.80 18.26 17.73 18.13 739,250 +0.32(+1.81%)
Apr 18, 2022 18.98 19.10 17.59 17.80 885,620 -1.21(-6.36%)
Apr 14, 2022 18.67 19.18 18.34 19.01 583,883 +0.35(+1.85%)
Apr 13, 2022 18.15 18.77 18.09 18.67 737,602 +0.61(+3.37%)
Apr 12, 2022 18.22 18.86 17.84 18.06 738,029 -0.10(-0.54%)
Apr 11, 2022 17.90 18.24 17.74 18.16 723,023 +0.13(+0.71%)
Apr 08, 2022 18.15 18.62 17.90 18.03 205,817 -0.08(-0.42%)
Apr 07, 2022 18.31 18.49 17.86 18.10 216,741 -0.22(-1.19%)
Apr 06, 2022 18.25 18.48 17.96 18.32 502,495 -0.13(-0.69%)
Apr 05, 2022 18.86 18.94 18.26 18.45 394,910 -0.58(-3.04%)
Apr 04, 2022 19.59 19.90 18.97 19.03 341,528 -0.63(-3.21%)
Apr 01, 2022 19.32 20.12 19.16 19.66 633,730 +0.31(+1.59%)
Mar 31, 2022 18.90 19.37 18.67 19.35 559,405 +0.41(+2.18%)
Mar 30, 2022 18.79 19.30 18.47 18.94 478,575 -0.17(-0.90%)
Mar 29, 2022 19.01 19.52 18.83 19.11 722,803 +0.25(+1.31%)
Mar 28, 2022 18.70 18.86 18.10 18.86 126,445 +0.07(+0.36%)
Mar 25, 2022 18.72 18.80 18.21 18.80 323,441 +0.08(+0.40%)
Mar 24, 2022 18.19 18.75 17.89 18.72 190,597 +0.51(+2.81%)
Mar 23, 2022 18.78 18.78 18.10 18.21 259,857 -0.63(-3.35%)
Mar 22, 2022 18.78 19.15 18.51 18.84 331,102 +0.30(+1.62%)
Mar 21, 2022 18.98 19.26 18.21 18.54 355,667 -0.53(-2.80%)
Mar 18, 2022 18.34 19.10 18.31 19.07 363,865 +0.54(+2.92%)
Mar 17, 2022 17.74 18.86 17.74 18.53 503,709 +0.80(+4.49%)
Mar 16, 2022 17.29 18.18 17.21 17.74 1,611,698 +0.65(+3.83%)
Mar 15, 2022 16.68 17.24 16.41 17.08 519,760 +0.29(+1.75%)
Mar 14, 2022 17.30 17.30 16.48 16.79 1,560,206 -0.39(-2.27%)
Mar 11, 2022 17.47 17.53 17.13 17.18 603,078 -0.10(-0.57%)
Mar 10, 2022 17.47 17.51 16.91 17.28 1,179,995 -0.54(-3.04%)
Mar 09, 2022 17.88 18.53 17.72 17.82 1,227,576 +0.39(+2.21%)
Mar 08, 2022 16.44 17.56 16.39 17.43 710,771 +1.13(+6.91%)
Mar 07, 2022 16.23 16.89 15.80 16.31 1,551,116 -0.06(-0.36%)
Mar 04, 2022 16.42 16.46 15.49 16.37 1,102,238 -0.33(-2.00%)
Mar 03, 2022 17.60 17.61 16.38 16.70 2,552,640 -0.87(-4.94%)
Mar 02, 2022 17.05 18.03 16.71 17.57 1,377,296 +0.79(+4.68%)
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.