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 (%)
Nov 30, 2020 15.01 15.06 14.36 14.75 1,025,830 -0.25(-1.70%)
Nov 27, 2020 14.84 15.08 14.73 15.01 626,184 +0.06(+0.38%)
Nov 25, 2020 14.96 15.03 14.71 14.95 1,414,220 -0.16(-1.03%)
Nov 24, 2020 14.81 15.10 14.61 15.10 2,428,336 +0.30(+2.01%)
Nov 23, 2020 14.31 14.92 14.23 14.81 2,389,640 +0.68(+4.80%)
Nov 20, 2020 14.13 14.36 13.76 14.13 2,073,510 -0.02(-0.15%)
Nov 19, 2020 14.29 14.50 14.02 14.15 1,220,302 -0.20(-1.38%)
Nov 18, 2020 13.64 14.65 13.59 14.35 2,672,246 +0.74(+5.40%)
Nov 17, 2020 12.86 13.68 12.66 13.61 950,217 +0.70(+5.42%)
Nov 16, 2020 12.36 12.96 12.33 12.91 1,373,304 +0.70(+5.73%)
Nov 13, 2020 12.09 12.25 11.94 12.21 462,069 +0.16(+1.29%)
Nov 12, 2020 12.34 12.34 11.79 12.06 925,172 -0.25(-2.03%)
Nov 11, 2020 12.48 12.48 12.13 12.31 633,637 -0.09(-0.73%)
Nov 10, 2020 12.48 12.66 12.25 12.40 604,738 -0.07(-0.56%)
Nov 09, 2020 12.45 12.55 12.00 12.47 874,573 +1.01(+8.84%)
Nov 06, 2020 11.79 11.79 11.41 11.46 398,466 -0.33(-2.77%)
Nov 05, 2020 11.59 11.85 11.39 11.78 479,768 +0.30(+2.60%)
Nov 04, 2020 11.00 11.54 10.62 11.48 544,022 +0.43(+3.89%)
Nov 03, 2020 11.37 11.37 10.85 11.05 639,583 -0.10(-0.93%)
Nov 02, 2020 11.10 11.32 10.97 11.16 960,236 +0.24(+2.22%)
Oct 30, 2020 11.41 11.61 10.84 10.91 984,413 -0.61(-5.29%)
Oct 29, 2020 11.44 11.66 11.18 11.52 350,891 +0.13(+1.16%)
Oct 28, 2020 11.70 11.75 11.03 11.39 572,376 -0.60(-5.03%)
Oct 27, 2020 12.05 12.08 11.82 12.00 386,123 +0.03(+0.23%)
Oct 26, 2020 12.48 12.56 11.79 11.97 484,570 -0.67(-5.32%)
Oct 23, 2020 12.18 12.65 12.08 12.64 1,092,286 +0.73(+6.11%)
Oct 22, 2020 11.34 11.95 11.34 11.91 318,247 +0.58(+5.08%)
Oct 21, 2020 11.65 11.67 11.32 11.34 313,740 -0.28(-2.39%)
Oct 20, 2020 11.68 11.83 11.50 11.61 455,232 +0.25(+2.20%)
Oct 19, 2020 11.77 11.98 11.35 11.37 328,891 -0.40(-3.36%)
Oct 16, 2020 11.85 11.90 11.68 11.76 224,543 -0.03(-0.29%)
Oct 15, 2020 11.79 12.04 11.67 11.79 367,839 -0.10(-0.87%)
Oct 14, 2020 11.90 12.13 11.90 11.90 212,375 -0.06(-0.52%)
Oct 13, 2020 11.86 12.16 11.84 11.96 329,120 -0.01(-0.06%)
Oct 12, 2020 12.14 12.22 11.85 11.97 327,850 -0.14(-1.15%)
Oct 09, 2020 12.31 12.39 12.07 12.11 431,203 -0.21(-1.74%)
Oct 08, 2020 12.20 12.39 12.05 12.32 695,060 +0.23(+1.89%)
Oct 07, 2020 12.13 12.29 12.03 12.09 663,430 +0.19(+1.63%)
Oct 06, 2020 12.24 12.29 11.78 11.90 1,010,799 -0.19(-1.55%)
Oct 05, 2020 12.18 12.43 12.02 12.09 238,473 +0.01(+0.12%)
Oct 02, 2020 12.03 12.43 11.90 12.07 526,385 -0.34(-2.74%)
Oct 01, 2020 11.90 12.43 11.85 12.41 1,254,980 +0.53(+4.49%)
Sep 30, 2020 11.93 12.00 11.65 11.88 947,128 +0.05(+0.41%)
Sep 29, 2020 11.49 11.88 11.31 11.83 840,667 +0.37(+3.21%)
Sep 28, 2020 11.34 11.61 11.34 11.46 243,219 +0.31(+2.80%)
Sep 25, 2020 10.73 11.25 10.73 11.15 153,589 +0.31(+2.81%)
Sep 24, 2020 10.87 11.09 10.58 10.84 231,660 -0.03(-0.32%)
Sep 23, 2020 11.18 11.34 10.84 10.88 332,661 -0.31(-2.79%)
Sep 22, 2020 11.21 11.33 11.05 11.19 125,491 +0.04(+0.37%)
Sep 21, 2020 11.27 11.29 10.89 11.15 307,269 -0.39(-3.37%)
Sep 18, 2020 11.66 11.70 11.48 11.54 154,310 -0.16(-1.36%)
Sep 17, 2020 11.61 11.88 11.54 11.70 227,121 -0.05(-0.41%)
Sep 16, 2020 11.39 11.78 11.33 11.75 401,319 +0.36(+3.17%)
Sep 15, 2020 11.46 11.50 11.27 11.39 355,627 -0.02(-0.18%)
Sep 14, 2020 11.09 11.57 11.09 11.41 320,408 +0.33(+2.94%)
Sep 11, 2020 11.07 11.23 10.98 11.08 255,837 -0.01(-0.12%)
Sep 10, 2020 11.22 11.43 11.09 11.09 257,590 -0.10(-0.93%)
Sep 09, 2020 10.95 11.25 10.86 11.20 260,318 +0.35(+3.26%)
Sep 08, 2020 10.75 10.96 10.57 10.84 255,855 +0.07(+0.64%)
Sep 04, 2020 10.71 10.97 10.43 10.78 353,471 -0.05(-0.45%)
Sep 03, 2020 11.15 11.37 10.70 10.82 517,151 -0.27(-2.44%)
Sep 02, 2020 11.17 11.21 10.89 11.09 474,458 -0.10(-0.93%)
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.