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%)
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.