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 24.10 0 -0.22(-0.90%)
Apr 22, 2022 24.10 24.50 23.83 24.32 244,804 -0.07(-0.29%)
Apr 21, 2022 24.72 25.25 24.12 24.39 323,588 -0.02(-0.08%)
Apr 20, 2022 24.22 24.72 24.22 24.41 247,647 +0.29(+1.20%)
Apr 19, 2022 23.68 24.30 23.59 24.12 555,569 +0.43(+1.82%)
Apr 18, 2022 25.25 25.41 23.40 23.69 665,571 -1.61(-6.36%)
Apr 14, 2022 24.84 25.52 24.41 25.30 438,806 +0.46(+1.85%)
Apr 13, 2022 24.15 24.97 24.07 24.84 554,331 +0.81(+3.37%)
Apr 12, 2022 24.24 25.10 23.74 24.03 554,652 -0.13(-0.54%)
Apr 11, 2022 23.82 24.27 23.61 24.16 543,374 +0.17(+0.71%)
Apr 08, 2022 24.15 24.77 23.82 23.99 154,678 -0.10(-0.42%)
Apr 07, 2022 24.37 24.60 23.76 24.09 162,888 -0.29(-1.19%)
Apr 06, 2022 24.28 24.59 23.90 24.38 377,641 -0.17(-0.69%)
Apr 05, 2022 25.10 25.20 24.30 24.55 296,787 -0.77(-3.04%)
Apr 04, 2022 26.07 26.48 25.24 25.32 256,669 -0.84(-3.21%)
Apr 01, 2022 25.71 26.77 25.50 26.16 476,268 +0.41(+1.59%)
Mar 31, 2022 25.15 25.78 24.84 25.75 420,410 +0.55(+2.18%)
Mar 30, 2022 25.00 25.68 24.58 25.20 359,664 -0.23(-0.90%)
Mar 29, 2022 25.30 25.98 25.05 25.43 543,209 +0.33(+1.31%)
Mar 28, 2022 24.88 25.10 24.08 25.10 95,028 +0.09(+0.36%)
Mar 25, 2022 24.91 25.01 24.23 25.01 243,076 +0.10(+0.40%)
Mar 24, 2022 24.20 24.95 23.80 24.91 143,240 +0.68(+2.81%)
Mar 23, 2022 24.99 24.99 24.09 24.23 195,291 -0.84(-3.35%)
Mar 22, 2022 24.99 25.48 24.64 25.07 248,834 +0.40(+1.62%)
Mar 21, 2022 25.25 25.63 24.23 24.67 267,295 -0.71(-2.80%)
Mar 18, 2022 24.40 25.41 24.37 25.38 273,456 +0.72(+2.92%)
Mar 17, 2022 23.61 25.09 23.61 24.66 378,553 +1.06(+4.49%)
Mar 16, 2022 23.00 24.19 22.90 23.60 1,211,241 +0.87(+3.83%)
Mar 15, 2022 22.20 22.94 21.83 22.73 390,616 +0.39(+1.75%)
Mar 14, 2022 23.02 23.02 21.93 22.34 1,172,543 -0.52(-2.27%)
Mar 11, 2022 23.24 23.32 22.80 22.86 453,232 -0.13(-0.57%)
Mar 10, 2022 23.25 23.30 22.50 22.99 886,803 -1.05(-4.37%)
Mar 09, 2022 24.12 25.00 23.91 24.04 909,897 +0.52(+2.21%)
Mar 08, 2022 22.18 23.69 22.11 23.52 526,834 +1.52(+6.91%)
Mar 07, 2022 21.90 22.79 21.32 22.00 1,149,710 -0.08(-0.36%)
Mar 04, 2022 22.15 22.21 20.90 22.08 816,995 -0.45(-2.00%)
Mar 03, 2022 23.75 23.76 22.10 22.53 1,892,054 -1.17(-4.94%)
Mar 02, 2022 23.00 24.33 22.54 23.70 1,020,872 +1.06(+4.68%)
Mar 01, 2022 23.34 23.38 22.46 22.64 1,744,188 -0.96(-4.07%)
Feb 28, 2022 24.92 25.39 23.16 23.60 1,428,281 -1.75(-6.90%)
Feb 25, 2022 24.82 25.86 24.80 25.35 1,290,242 +0.42(+1.68%)
Feb 24, 2022 25.06 25.67 24.40 24.93 839,048 -0.94(-3.63%)
Feb 23, 2022 27.15 27.29 25.83 25.87 400,972 -1.10(-4.08%)
Feb 22, 2022 27.34 27.47 26.64 26.97 300,098 -0.48(-1.75%)
Feb 18, 2022 27.45 0 +0.13(+0.48%)
Feb 17, 2022 27.58 27.58 27.00 27.32 333,342 -0.41(-1.48%)
Feb 16, 2022 27.61 27.93 27.32 27.73 331,920 -0.03(-0.11%)
Feb 15, 2022 26.79 27.89 26.76 27.76 343,398 +1.40(+5.31%)
Feb 14, 2022 26.59 27.09 26.30 26.36 148,169 -0.36(-1.35%)
Feb 11, 2022 28.26 28.75 26.54 26.72 523,844 -1.62(-5.72%)
Feb 10, 2022 28.60 29.04 28.26 28.34 470,185 -0.24(-0.84%)
Feb 09, 2022 27.88 28.61 27.80 28.58 455,456 +0.71(+2.55%)
Feb 08, 2022 27.16 28.06 27.16 27.87 489,891 +0.51(+1.86%)
Feb 07, 2022 26.79 27.65 26.74 27.36 498,975 +0.45(+1.67%)
Feb 04, 2022 26.64 26.99 26.17 26.91 526,614 -0.23(-0.85%)
Feb 03, 2022 26.92 27.14 271,552 -0.22(-0.80%)
Feb 02, 2022 26.91 27.80 26.25 27.36 186,776 +0.33(+1.22%)
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.