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, 2017 7.788 7.843 7.675 7.683 528,050 -0.16(-1.98%)
Feb 27, 2017 7.788 7.858 7.703 7.838 427,633 +0.03(+0.38%)
Feb 24, 2017 7.763 7.888 7.593 7.808 752,532 +0.02(+0.19%)
Feb 23, 2017 7.723 7.969 7.638 7.793 378,234 +0.12(+1.57%)
Feb 22, 2017 7.643 7.868 7.568 7.673 317,990 +0.04(+0.46%)
Feb 21, 2017 7.583 7.638 7.513 7.638 359,382 +0.08(+1.06%)
Feb 17, 2017 7.558 7.558 7.558 0 +0.03(+0.33%)
Feb 16, 2017 7.603 7.623 7.503 7.533 269,191 -0.05(-0.59%)
Feb 15, 2017 7.518 7.613 7.508 7.578 153,760 +0.06(+0.73%)
Feb 14, 2017 7.623 7.623 7.463 7.523 96,591 -0.05(-0.66%)
Feb 13, 2017 7.638 7.663 7.518 7.573 168,800 -0.04(-0.46%)
Feb 10, 2017 7.548 7.678 7.508 7.608 104,765 +0.11(+1.40%)
Feb 09, 2017 7.513 7.582 7.398 7.503 88,698 +0.01(+0.07%)
Feb 08, 2017 7.478 7.543 7.428 7.498 122,820 +0.03(+0.40%)
Feb 07, 2017 7.583 7.583 7.463 7.468 57,200 -0.08(-1.00%)
Feb 06, 2017 7.548 7.563 7.438 7.543 134,986 +0.03(+0.40%)
Feb 03, 2017 7.603 7.635 7.443 7.513 153,676 -0.07(-0.86%)
Feb 02, 2017 7.468 7.638 7.438 7.578 162,082 +0.14(+1.82%)
Feb 01, 2017 7.378 7.493 7.347 7.443 125,202 +0.10(+1.30%)
Jan 31, 2017 7.368 7.493 7.287 7.347 165,979 +0.05(+0.62%)
Jan 30, 2017 7.307 7.393 7.133 7.302 151,440 +0.00(+0.00%)
Jan 27, 2017 7.393 7.463 7.302 7.302 293,743 -0.10(-1.35%)
Jan 26, 2017 7.408 7.463 7.363 7.403 108,914 +0.06(+0.75%)
Jan 25, 2017 7.353 7.503 7.327 7.347 157,681 +0.00(+0.00%)
Jan 24, 2017 7.428 7.428 7.277 7.347 200,358 -0.06(-0.74%)
Jan 23, 2017 7.347 7.408 7.247 7.403 123,012 +0.02(+0.27%)
Jan 20, 2017 7.302 7.430 7.272 7.383 179,382 +0.12(+1.66%)
Jan 19, 2017 7.189 7.282 7.067 7.262 193,778 +0.12(+1.68%)
Jan 18, 2017 7.127 7.147 6.929 7.142 484,722 -0.07(-0.90%)
Jan 17, 2017 7.267 7.413 7.147 7.207 310,054 -0.04(-0.48%)
Jan 13, 2017 7.242 7.242 7.242 0 -0.08(-1.09%)
Jan 12, 2017 7.092 7.503 7.092 7.322 581,016 +0.21(+2.96%)
Jan 11, 2017 6.867 7.157 6.736 7.112 384,667 +0.30(+4.41%)
Jan 10, 2017 6.862 6.877 6.766 6.812 181,918 -0.01(-0.15%)
Jan 09, 2017 6.852 6.852 6.736 6.822 116,481 -0.01(-0.15%)
Jan 06, 2017 6.797 6.877 6.759 6.832 126,368 +0.05(+0.66%)
Jan 05, 2017 6.746 6.827 6.676 6.787 206,877 +0.00(+0.07%)
Jan 04, 2017 6.837 6.927 6.736 6.782 306,544 -0.05(-0.73%)
Jan 03, 2017 6.716 6.912 6.666 6.832 259,392 +0.17(+2.56%)
Dec 30, 2016 6.661 6.661 6.661 0 +0.02(+0.23%)
Dec 29, 2016 6.561 6.777 6.561 6.646 101,397 +0.09(+1.30%)
Dec 28, 2016 6.772 6.772 6.521 6.561 220,392 -0.17(-2.53%)
Dec 27, 2016 6.671 6.731 6.626 6.731 229,449 +0.05(+0.67%)
Dec 23, 2016 6.686 6.686 6.686 0 -0.05(-0.74%)
Dec 22, 2016 6.857 6.867 6.691 6.736 285,286 -0.08(-1.18%)
Dec 21, 2016 6.782 6.822 6.666 6.817 122,156 +0.08(+1.11%)
Dec 20, 2016 6.787 6.824 6.706 6.741 163,667 +0.01(+0.07%)
Dec 19, 2016 6.751 6.751 6.666 6.736 36,573 +0.03(+0.37%)
Dec 16, 2016 6.671 6.761 6.671 6.711 168,301 +0.03(+0.37%)
Dec 15, 2016 6.681 6.769 6.640 6.686 168,343 -0.02(-0.30%)
Dec 14, 2016 6.947 6.947 6.676 6.706 88,772 -0.22(-3.18%)
Dec 13, 2016 6.887 6.967 6.812 6.927 163,571 +0.11(+1.54%)
Dec 12, 2016 6.887 6.932 6.761 6.822 233,793 -0.04(-0.58%)
Dec 09, 2016 6.857 6.927 6.807 6.862 191,537 +0.04(+0.59%)
Dec 08, 2016 6.862 6.967 6.741 6.822 416,496 -0.03(-0.37%)
Dec 07, 2016 6.777 6.962 6.651 6.847 321,941 +0.01(+0.07%)
Dec 06, 2016 6.857 6.857 6.696 6.842 221,568 +0.00(+0.00%)
Dec 05, 2016 6.761 6.842 6.681 6.842 190,166 +0.13(+1.94%)
Dec 02, 2016 6.756 6.761 6.606 6.711 223,786 -0.05(-0.67%)
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.