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 (%)
Sep 30, 2021 18.35 18.75 18.21 18.57 647,786 +0.26(+1.40%)
Sep 29, 2021 18.48 18.64 17.73 18.31 1,465,321 -0.15(-0.83%)
Sep 28, 2021 18.78 18.85 18.45 18.47 387,644 -0.19(-1.02%)
Sep 27, 2021 18.52 18.95 18.48 18.66 566,412 +0.05(+0.28%)
Sep 24, 2021 18.47 18.70 18.36 18.61 196,341 +0.16(+0.87%)
Sep 23, 2021 17.52 18.64 17.41 18.45 1,033,707 +0.93(+5.30%)
Sep 22, 2021 17.74 18.22 17.48 17.52 1,341,792 -0.15(-0.87%)
Sep 21, 2021 18.31 18.42 17.49 17.67 1,017,354 -0.62(-3.40%)
Sep 20, 2021 18.05 18.30 17.83 18.29 589,909 -0.10(-0.56%)
Sep 17, 2021 18.43 18.48 18.09 18.39 525,161 -0.07(-0.36%)
Sep 16, 2021 18.37 18.54 18.22 18.46 692,028 +0.05(+0.28%)
Sep 15, 2021 18.57 18.59 18.07 18.41 1,398,298 +0.20(+1.13%)
Sep 14, 2021 18.33 18.44 18.07 18.20 2,293,280 -0.12(-0.64%)
Sep 13, 2021 18.66 18.73 18.04 18.32 1,656,013 -0.34(-1.84%)
Sep 10, 2021 18.88 19.03 18.45 18.67 7,751,129 -0.45(-2.34%)
Sep 09, 2021 17.88 19.21 16.76 19.11 3,429,757 +0.45(+2.43%)
Sep 08, 2021 19.72 19.96 17.90 18.66 1,186,308 -1.17(-5.90%)
Sep 07, 2021 20.40 20.62 19.73 19.83 247,975 -0.62(-3.04%)
Sep 03, 2021 20.49 20.82 20.32 20.45 279,726 -0.10(-0.50%)
Sep 02, 2021 20.25 20.67 20.01 20.55 386,137 +0.39(+1.92%)
Sep 01, 2021 19.74 20.35 19.59 20.17 758,832 +0.42(+2.15%)
Aug 31, 2021 20.04 20.22 19.43 19.74 688,687 -0.39(-1.93%)
Aug 30, 2021 20.76 20.79 20.08 20.13 306,426 -0.53(-2.55%)
Aug 27, 2021 20.43 20.90 20.43 20.66 211,791 +0.20(+1.00%)
Aug 26, 2021 20.45 20.66 20.32 20.45 203,819 -0.05(-0.25%)
Aug 25, 2021 20.22 20.71 20.04 20.50 360,153 +0.34(+1.71%)
Aug 24, 2021 20.04 20.61 20.04 20.16 370,820 +0.25(+1.25%)
Aug 23, 2021 19.76 20.01 19.62 19.91 301,548 +0.21(+1.08%)
Aug 20, 2021 19.30 19.88 19.30 19.70 354,551 +0.29(+1.47%)
Aug 19, 2021 19.65 19.81 19.27 19.41 447,373 -0.44(-2.21%)
Aug 18, 2021 20.00 20.11 19.79 19.85 209,439 -0.15(-0.77%)
Aug 17, 2021 19.92 20.24 19.81 20.00 270,516 -0.05(-0.26%)
Aug 16, 2021 19.98 20.25 19.72 20.06 842,662 -0.20(-1.01%)
Aug 13, 2021 20.20 20.32 19.89 20.26 301,302 +0.01(+0.07%)
Aug 12, 2021 20.90 20.97 20.18 20.25 216,285 -0.59(-2.85%)
Aug 11, 2021 20.84 21.04 20.55 20.84 272,766 -0.01(-0.07%)
Aug 10, 2021 20.22 20.89 20.12 20.85 292,131 +0.61(+3.00%)
Aug 09, 2021 20.50 20.73 20.12 20.25 542,159 -0.27(-1.30%)
Aug 06, 2021 19.96 20.61 19.79 20.51 572,393 +0.67(+3.35%)
Aug 05, 2021 19.37 19.94 19.29 19.85 299,326 +0.48(+2.46%)
Aug 04, 2021 19.56 19.71 19.07 19.37 813,647 -0.15(-0.78%)
Aug 03, 2021 19.99 20.04 19.33 19.52 920,110 -0.42(-2.10%)
Aug 02, 2021 20.70 21.23 19.89 19.94 677,066 -0.73(-3.53%)
Jul 30, 2021 20.84 21.07 20.37 20.67 354,307 -0.28(-1.35%)
Jul 29, 2021 21.15 21.51 19.91 20.95 1,232,624 -0.26(-1.23%)
Jul 28, 2021 21.19 21.41 20.97 21.21 584,169 +0.25(+1.21%)
Jul 27, 2021 21.12 21.48 20.80 20.96 513,932 -0.38(-1.76%)
Jul 26, 2021 21.51 22.12 21.29 21.34 447,604 -0.33(-1.50%)
Jul 23, 2021 22.47 22.48 21.66 21.66 235,689 -0.54(-2.41%)
Jul 22, 2021 22.67 22.67 22.18 22.20 772,755 -0.22(-1.00%)
Jul 21, 2021 22.05 22.57 22.04 22.42 1,053,825 +0.54(+2.44%)
Jul 20, 2021 20.90 22.10 20.90 21.89 709,129 +0.95(+4.52%)
Jul 19, 2021 21.47 21.75 20.39 20.94 1,716,599 -0.82(-3.76%)
Jul 16, 2021 21.82 22.60 21.70 21.76 2,173,092 +0.09(+0.40%)
Jul 15, 2021 22.78 22.99 21.58 21.67 1,371,680 -1.11(-4.89%)
Jul 14, 2021 23.48 23.95 22.77 22.78 812,108 -0.33(-1.41%)
Jul 13, 2021 23.36 23.58 23.05 23.11 437,819 -0.21(-0.90%)
Jul 12, 2021 23.75 24.16 23.28 23.32 810,523 -0.47(-1.98%)
Jul 09, 2021 23.56 23.97 23.56 23.79 389,612 +0.43(+1.86%)
Jul 08, 2021 23.40 23.94 22.74 23.35 305,876 -0.40(-1.67%)
Jul 07, 2021 23.86 24.12 23.68 23.75 262,959 -0.16(-0.67%)
Jul 06, 2021 23.89 24.04 23.60 23.91 179,376 -0.12(-0.48%)
Jul 02, 2021 24.16 24.16 23.79 24.03 300,736 -0.09(-0.39%)
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.