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 29, 2016 4.086 4.194 4.050 4.131 399,838 +0.08(+2.00%)
Feb 26, 2016 3.942 4.086 3.942 4.050 317,429 +0.16(+4.05%)
Feb 25, 2016 4.050 4.068 3.892 3.892 621,422 -0.13(-3.24%)
Feb 24, 2016 4.140 4.140 4.009 4.023 305,617 -0.15(-3.66%)
Feb 23, 2016 4.185 4.225 4.171 4.176 82,973 -0.03(-0.75%)
Feb 22, 2016 4.167 4.261 4.153 4.207 136,438 -0.04(-0.85%)
Feb 19, 2016 4.325 4.378 4.131 4.243 451,710 -0.12(-2.68%)
Feb 18, 2016 4.266 4.468 4.212 4.360 129,303 +0.11(+2.54%)
Feb 17, 2016 4.266 4.450 4.230 4.252 271,191 +0.00(+0.00%)
Feb 16, 2016 4.473 4.495 4.221 4.252 204,094 -0.23(-5.03%)
Feb 12, 2016 4.477 4.477 4.477 4.477 138,223 -0.03(-0.60%)
Feb 11, 2016 4.608 4.608 4.320 4.504 350,187 -0.12(-2.63%)
Feb 10, 2016 4.648 4.686 4.545 4.626 156,430 -0.01(-0.19%)
Feb 09, 2016 4.585 4.666 4.500 4.635 221,603 -0.03(-0.68%)
Feb 08, 2016 4.495 4.702 4.369 4.666 144,321 +0.14(+3.18%)
Feb 05, 2016 4.410 4.522 4.397 4.522 110,369 +0.11(+2.55%)
Feb 04, 2016 4.288 4.472 4.162 4.410 340,762 +0.16(+3.70%)
Feb 03, 2016 4.365 4.392 4.194 4.252 124,667 -0.10(-2.38%)
Feb 02, 2016 4.459 4.477 4.297 4.356 73,816 -0.14(-3.20%)
Feb 01, 2016 4.689 4.689 4.482 4.500 186,314 -0.17(-3.66%)
Jan 29, 2016 4.365 4.671 4.275 4.671 246,697 +0.37(+8.69%)
Jan 28, 2016 4.342 4.374 4.252 4.297 177,703 +0.04(+0.95%)
Jan 27, 2016 4.194 4.315 4.171 4.257 127,798 +0.01(+0.32%)
Jan 26, 2016 4.144 4.243 4.095 4.243 407,943 +0.18(+4.43%)
Jan 25, 2016 4.230 4.320 4.059 4.063 98,376 -0.17(-4.04%)
Jan 22, 2016 4.257 4.347 4.207 4.234 257,810 +0.05(+1.29%)
Jan 21, 2016 4.072 4.203 4.027 4.180 104,091 +0.13(+3.22%)
Jan 20, 2016 4.081 4.203 4.000 4.050 252,353 -0.05(-1.32%)
Jan 19, 2016 4.275 4.284 3.989 4.104 251,364 -0.07(-1.72%)
Jan 15, 2016 4.221 4.176 4.176 4.176 139,334 -0.12(-2.73%)
Jan 14, 2016 4.000 4.302 3.964 4.293 223,661 +0.27(+6.59%)
Jan 13, 2016 4.140 4.225 3.951 4.027 435,238 -0.07(-1.76%)
Jan 12, 2016 4.410 4.468 4.050 4.099 362,256 -0.31(-7.14%)
Jan 11, 2016 4.725 4.747 4.401 4.414 383,229 -0.33(-7.01%)
Jan 08, 2016 4.765 4.842 4.725 4.747 135,338 -0.03(-0.66%)
Jan 07, 2016 4.806 4.837 4.725 4.779 348,569 -0.10(-2.03%)
Jan 06, 2016 4.905 4.986 4.860 4.878 127,216 -0.09(-1.72%)
Jan 05, 2016 5.067 5.067 4.950 4.963 104,780 -0.05(-1.08%)
Jan 04, 2016 5.031 5.193 4.995 5.017 161,165 -0.05(-0.98%)
Dec 31, 2015 5.053 5.067 5.067 5.067 373,114 -0.01(-0.27%)
Dec 30, 2015 5.103 5.229 4.995 5.080 352,211 -0.04(-0.70%)
Dec 29, 2015 4.837 5.152 4.734 5.116 872,055 +0.27(+5.47%)
Dec 28, 2015 5.004 5.004 4.797 4.851 214,059 -0.12(-2.36%)
Dec 24, 2015 4.824 4.968 4.968 4.968 109,778 +0.13(+2.70%)
Dec 23, 2015 4.500 4.851 4.473 4.837 345,638 +0.45(+10.14%)
Dec 22, 2015 4.338 4.405 4.329 4.392 1,450,275 +0.04(+1.04%)
Dec 21, 2015 4.216 4.432 4.216 4.347 584,042 +0.17(+4.09%)
Dec 18, 2015 4.365 4.459 4.119 4.176 1,046,797 -0.20(-4.53%)
Dec 17, 2015 4.252 4.450 4.252 4.374 587,546 +0.12(+2.75%)
Dec 16, 2015 4.396 4.396 4.230 4.257 869,104 -0.14(-3.27%)
Dec 15, 2015 4.396 4.513 4.275 4.401 514,326 -0.01(-0.20%)
Dec 14, 2015 4.581 4.585 4.387 4.410 588,904 -0.15(-3.35%)
Dec 11, 2015 4.653 4.712 4.527 4.563 259,177 -0.13(-2.69%)
Dec 10, 2015 4.536 4.743 4.536 4.689 310,333 +0.14(+3.17%)
Dec 09, 2015 4.441 4.648 4.432 4.545 308,380 +0.00(+0.00%)
Dec 08, 2015 4.455 4.608 4.414 4.545 391,845 +0.21(+4.77%)
Dec 07, 2015 4.810 4.810 4.293 4.338 1,275,376 -0.51(-10.58%)
Dec 04, 2015 4.882 4.896 4.779 4.851 218,319 +0.03(+0.56%)
Dec 03, 2015 4.950 5.004 4.810 4.824 329,973 -0.13(-2.55%)
Dec 02, 2015 5.071 5.096 4.896 4.950 253,186 -0.18(-3.42%)
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.