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 (%)
Dec 31, 2020 16.58 16.58 16.58 288,033 +0.44(+2.71%)
Dec 30, 2020 15.92 16.16 15.79 16.14 288,033 +0.23(+1.47%)
Dec 29, 2020 16.28 16.28 15.66 15.91 213,178 -0.29(-1.79%)
Dec 28, 2020 16.43 16.60 16.00 16.20 535,301 -0.19(-1.16%)
Dec 24, 2020 16.26 16.44 16.01 16.39 92,809 +0.13(+0.83%)
Dec 23, 2020 16.02 16.47 15.98 16.26 349,756 +0.28(+1.77%)
Dec 22, 2020 15.94 16.22 15.78 15.97 408,934 +0.00(+0.00%)
Dec 21, 2020 15.90 16.13 15.60 15.97 452,809 -0.19(-1.18%)
Dec 18, 2020 16.35 16.46 15.97 16.16 314,789 -0.18(-1.12%)
Dec 17, 2020 16.22 16.46 15.99 16.35 275,115 +0.06(+0.35%)
Dec 16, 2020 16.43 16.43 15.92 16.29 359,109 -0.14(-0.86%)
Dec 15, 2020 16.21 16.54 16.12 16.43 414,205 +0.30(+1.88%)
Dec 14, 2020 16.22 16.50 16.05 16.13 435,172 -0.06(-0.39%)
Dec 11, 2020 16.26 16.39 16.04 16.19 379,445 -0.21(-1.29%)
Dec 10, 2020 16.09 16.54 15.83 16.41 462,459 +0.16(+1.00%)
Dec 09, 2020 16.28 16.43 16.03 16.24 552,012 -0.01(-0.09%)
Dec 08, 2020 16.09 16.36 16.09 16.26 586,130 +0.00(+0.00%)
Dec 07, 2020 16.29 16.43 15.88 16.26 1,661,817 -0.04(-0.22%)
Dec 04, 2020 15.47 16.34 15.29 16.29 2,201,265 +1.17(+7.71%)
Dec 03, 2020 15.12 15.25 14.97 15.13 592,133 +0.01(+0.09%)
Dec 02, 2020 15.22 15.32 14.97 15.11 1,460,861 -0.26(-1.70%)
Dec 01, 2020 14.91 15.44 14.91 15.37 937,044 +0.62(+4.22%)
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%)
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.