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 (%)
Feb 28, 2022 18.70 19.06 17.38 17.71 1,902,960 -1.31(-6.90%)
Feb 25, 2022 18.63 19.41 18.61 19.03 1,719,045 +0.32(+1.68%)
Feb 24, 2022 18.81 19.27 18.31 18.71 1,117,899 -0.71(-3.63%)
Feb 23, 2022 20.38 20.48 19.39 19.42 534,232 -0.83(-4.08%)
Feb 22, 2022 20.52 20.62 19.99 20.24 399,833 -0.36(-1.75%)
Feb 18, 2022 20.60 0 +0.10(+0.48%)
Feb 17, 2022 20.70 20.70 20.27 20.51 444,125 -0.31(-1.48%)
Feb 16, 2022 20.72 20.96 20.51 20.81 442,231 -0.02(-0.11%)
Feb 15, 2022 20.11 20.93 20.08 20.84 457,524 +1.05(+5.31%)
Feb 14, 2022 19.96 20.33 19.74 19.78 197,411 -0.27(-1.35%)
Feb 11, 2022 21.21 21.58 19.92 20.05 697,940 -1.22(-5.72%)
Feb 10, 2022 21.47 21.80 21.21 21.27 626,447 -0.18(-0.84%)
Feb 09, 2022 20.93 21.47 20.87 21.45 606,823 +0.53(+2.55%)
Feb 08, 2022 20.39 21.06 20.39 20.92 652,702 +0.38(+1.86%)
Feb 07, 2022 20.11 20.75 20.07 20.54 664,805 +0.34(+1.67%)
Feb 04, 2022 19.99 20.26 19.64 20.20 701,630 -0.17(-0.85%)
Feb 03, 2022 20.20 20.37 361,800 -0.17(-0.80%)
Feb 02, 2022 20.20 20.87 19.70 20.54 248,849 +0.25(+1.22%)
Feb 01, 2022 19.98 20.58 19.79 20.29 487,658 +0.26(+1.27%)
Jan 31, 2022 19.33 20.39 20.03 1,211,563 +0.53(+2.73%)
Jan 28, 2022 19.51 19.70 18.85 19.50 737,205 -0.16(-0.80%)
Jan 27, 2022 20.36 20.59 19.54 19.66 902,689 -0.62(-3.04%)
Jan 26, 2022 20.48 20.97 20.02 20.27 1,191,763 -0.05(-0.26%)
Jan 25, 2022 19.80 20.55 19.37 20.33 851,873 +0.29(+1.42%)
Jan 24, 2022 19.60 20.04 18.89 20.04 1,466,198 +0.23(+1.14%)
Jan 21, 2022 20.27 20.48 19.60 19.81 1,207,209 -0.53(-2.58%)
Jan 20, 2022 21.22 21.31 20.33 20.34 1,589,722 -0.72(-3.42%)
Jan 19, 2022 21.65 21.65 20.75 21.06 580,465 -0.56(-2.60%)
Jan 18, 2022 21.98 22.02 21.25 21.62 458,358 -0.46(-2.07%)
Jan 14, 2022 22.08 0 +0.34(+1.55%)
Jan 13, 2022 21.24 22.25 21.20 21.74 1,366,954 +0.50(+2.33%)
Jan 12, 2022 21.17 21.65 21.11 21.25 444,253 +0.06(+0.28%)
Jan 11, 2022 21.63 22.03 21.14 21.19 443,501 -0.42(-1.95%)
Jan 10, 2022 21.29 21.65 21.09 21.61 1,270,072 +0.19(+0.88%)
Jan 07, 2022 20.87 21.84 20.87 21.42 1,012,993 +0.61(+2.92%)
Jan 06, 2022 20.19 20.98 20.19 20.81 429,516 +0.60(+2.97%)
Jan 05, 2022 20.88 20.99 20.04 20.21 820,840 -0.60(-2.89%)
Jan 04, 2022 21.02 21.20 20.69 20.81 1,146,583 +0.04(+0.18%)
Jan 03, 2022 21.77 21.80 20.71 20.78 1,341,761 -0.93(-4.29%)
Dec 31, 2021 21.56 21.77 21.32 21.71 698,563 +0.02(+0.10%)
Dec 30, 2021 21.69 21.80 21.64 21.68 300,140 -0.08(-0.38%)
Dec 29, 2021 21.77 21.84 21.47 21.77 398,995 +0.13(+0.59%)
Dec 28, 2021 22.44 22.65 21.51 21.64 665,497 -0.86(-3.84%)
Dec 27, 2021 21.90 22.50 21.39 22.50 999,453 +0.79(+3.63%)
Dec 23, 2021 20.89 21.79 20.59 21.71 1,378,580 +1.24(+6.05%)
Dec 22, 2021 20.45 20.67 19.93 20.48 1,592,884 +0.27(+1.34%)
Dec 21, 2021 21.11 21.33 20.10 20.20 1,709,291 -0.26(-1.25%)
Dec 20, 2021 20.48 20.51 19.56 20.46 1,697,161 +0.77(+3.93%)
Dec 17, 2021 18.27 20.08 17.92 19.69 1,476,843 +1.29(+7.02%)
Dec 16, 2021 18.46 18.67 17.98 18.40 618,762 +0.05(+0.29%)
Dec 15, 2021 17.88 18.34 17.26 18.34 739,150 +0.49(+2.73%)
Dec 14, 2021 17.66 18.00 17.29 17.86 385,919 +0.00(+0.00%)
Dec 13, 2021 17.92 18.10 17.58 17.86 583,712 -0.11(-0.58%)
Dec 10, 2021 18.13 18.13 17.75 17.96 651,657 -0.11(-0.62%)
Dec 09, 2021 18.01 18.12 17.80 18.07 449,258 +0.02(+0.12%)
Dec 08, 2021 17.32 18.21 17.15 18.05 2,648,214 +0.65(+3.71%)
Dec 07, 2021 16.68 17.53 16.62 17.41 484,289 +0.93(+5.65%)
Dec 06, 2021 16.68 17.20 16.24 16.47 793,042 -0.02(-0.09%)
Dec 03, 2021 17.24 17.50 16.14 16.49 1,251,707 -0.75(-4.35%)
Dec 02, 2021 16.29 17.43 16.29 17.24 1,043,712 +0.94(+5.76%)
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.