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 18.34 0 -0.17(-0.90%)
Apr 22, 2022 18.34 18.65 18.13 18.51 321,685 -0.05(-0.29%)
Apr 21, 2022 18.81 19.22 18.36 18.56 425,212 -0.02(-0.08%)
Apr 20, 2022 18.43 18.81 18.43 18.58 325,421 +0.22(+1.20%)
Apr 19, 2022 18.02 18.49 17.96 18.36 730,047 +0.33(+1.81%)
Apr 18, 2022 19.22 19.34 17.81 18.03 874,596 -1.23(-6.36%)
Apr 14, 2022 18.90 19.42 18.58 19.25 576,614 +0.35(+1.85%)
Apr 13, 2022 18.38 19.00 18.32 18.90 728,420 +0.62(+3.37%)
Apr 12, 2022 18.45 19.10 18.07 18.29 728,842 -0.10(-0.54%)
Apr 11, 2022 18.13 18.47 17.97 18.39 714,022 +0.13(+0.71%)
Apr 08, 2022 18.38 18.85 18.13 18.26 203,255 -0.08(-0.42%)
Apr 07, 2022 18.55 18.72 18.08 18.33 214,043 -0.22(-1.19%)
Apr 06, 2022 18.48 18.71 18.19 18.55 496,240 -0.13(-0.69%)
Apr 05, 2022 19.10 19.18 18.49 18.68 389,994 -0.59(-3.04%)
Apr 04, 2022 19.84 20.15 19.21 19.27 337,276 -0.64(-3.21%)
Apr 01, 2022 19.57 20.37 19.41 19.91 625,841 +0.31(+1.59%)
Mar 31, 2022 19.14 19.62 18.90 19.60 552,441 +0.42(+2.18%)
Mar 30, 2022 19.03 19.54 18.71 19.18 472,617 -0.18(-0.90%)
Mar 29, 2022 19.25 19.77 19.06 19.35 713,806 +0.25(+1.31%)
Mar 28, 2022 18.93 19.10 18.32 19.10 124,871 +0.07(+0.36%)
Mar 25, 2022 18.96 19.03 18.44 19.03 319,415 +0.08(+0.40%)
Mar 24, 2022 18.42 18.99 18.11 18.96 188,225 +0.52(+2.81%)
Mar 23, 2022 19.02 19.02 18.33 18.44 256,622 -0.64(-3.35%)
Mar 22, 2022 19.02 19.39 18.75 19.08 326,981 +0.30(+1.62%)
Mar 21, 2022 19.22 19.50 18.44 18.77 351,240 -0.54(-2.80%)
Mar 18, 2022 18.57 19.34 18.55 19.31 359,335 +0.55(+2.92%)
Mar 17, 2022 17.97 19.09 17.97 18.77 497,439 +0.81(+4.49%)
Mar 16, 2022 17.50 18.41 17.43 17.96 1,591,636 +0.66(+3.83%)
Mar 15, 2022 16.89 17.46 16.61 17.30 513,290 +0.30(+1.75%)
Mar 14, 2022 17.52 17.52 16.69 17.00 1,540,785 -0.40(-2.27%)
Mar 11, 2022 17.69 17.75 17.35 17.40 595,571 -0.10(-0.57%)
Mar 10, 2022 17.69 17.74 17.12 17.50 1,165,307 -0.55(-3.04%)
Mar 09, 2022 18.10 18.76 17.95 18.04 1,212,295 +0.39(+2.21%)
Mar 08, 2022 16.65 17.78 16.59 17.65 701,923 +1.14(+6.91%)
Mar 07, 2022 16.44 17.11 16.00 16.51 1,531,808 -0.06(-0.36%)
Mar 04, 2022 16.62 16.67 15.69 16.57 1,088,517 -0.34(-2.00%)
Mar 03, 2022 17.83 17.83 16.59 16.91 2,520,865 -0.88(-4.94%)
Mar 02, 2022 17.26 18.26 16.92 17.79 1,360,151 +0.80(+4.68%)
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.