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, 2016 11.88 12.59 11.81 12.51 289,132 +0.61(+5.13%)
Sep 29, 2016 11.93 12.04 11.85 11.90 154,249 -0.10(-0.83%)
Sep 28, 2016 12.05 12.09 11.88 12.00 152,480 -0.01(-0.08%)
Sep 27, 2016 12.00 12.09 11.96 12.01 211,529 +0.03(+0.25%)
Sep 26, 2016 11.87 12.00 11.80 11.98 102,260 +0.07(+0.59%)
Sep 23, 2016 11.73 12.00 11.73 11.91 159,020 +0.16(+1.36%)
Sep 22, 2016 11.61 11.88 11.61 11.75 65,842 +0.15(+1.29%)
Sep 21, 2016 11.61 11.81 11.57 11.60 233,070 -0.01(-0.09%)
Sep 20, 2016 11.79 11.84 11.55 11.61 54,317 -0.11(-0.94%)
Sep 19, 2016 11.74 11.79 11.55 11.72 78,642 +0.12(+1.03%)
Sep 16, 2016 11.61 11.74 11.55 11.60 204,235 -0.02(-0.17%)
Sep 15, 2016 11.63 11.72 11.53 11.62 56,643 -0.04(-0.34%)
Sep 14, 2016 11.51 11.68 11.45 11.66 33,004 +0.15(+1.30%)
Sep 13, 2016 11.87 11.92 11.42 11.51 63,196 -0.40(-3.36%)
Sep 12, 2016 11.83 11.99 11.66 11.91 70,098 +0.11(+0.93%)
Sep 09, 2016 12.02 12.04 11.73 11.80 86,152 -0.16(-1.34%)
Sep 08, 2016 11.91 12.12 11.88 11.96 77,420 +0.01(+0.08%)
Sep 07, 2016 12.16 12.21 11.90 11.95 48,774 -0.14(-1.16%)
Sep 06, 2016 12.11 12.32 12.06 12.09 62,127 -0.12(-0.98%)
Sep 02, 2016 12.06 12.21 12.21 12.21 111,300 +0.19(+1.58%)
Sep 01, 2016 12.11 12.11 11.78 12.02 35,789 -0.05(-0.41%)
Aug 31, 2016 11.66 12.09 11.50 12.07 107,922 +0.35(+2.99%)
Aug 30, 2016 11.81 12.00 11.65 11.72 89,098 -0.17(-1.43%)
Aug 29, 2016 12.20 12.20 11.81 11.89 83,898 -0.24(-1.98%)
Aug 26, 2016 12.09 12.20 11.82 12.13 86,664 +0.04(+0.33%)
Aug 25, 2016 11.98 12.09 11.78 12.09 61,783 +0.07(+0.58%)
Aug 24, 2016 11.69 12.11 11.59 12.02 88,638 +0.35(+3.00%)
Aug 23, 2016 11.46 11.76 11.46 11.67 193,717 +0.22(+1.92%)
Aug 22, 2016 11.72 11.75 11.42 11.45 185,330 -0.30(-2.55%)
Aug 19, 2016 11.67 11.95 11.67 11.75 88,534 +0.00(+0.00%)
Aug 18, 2016 11.85 12.00 11.74 11.75 79,987 -0.02(-0.17%)
Aug 17, 2016 11.87 11.99 11.71 11.77 110,454 -0.54(-4.39%)
Aug 16, 2016 12.46 12.69 12.20 12.31 256,146 -0.04(-0.32%)
Aug 15, 2016 12.45 12.50 12.26 12.35 136,907 -0.05(-0.40%)
Aug 12, 2016 12.25 12.56 12.15 12.40 235,681 +0.21(+1.72%)
Aug 11, 2016 12.07 12.19 11.96 12.19 122,981 +0.17(+1.41%)
Aug 10, 2016 11.89 12.06 11.75 12.02 174,621 +0.27(+2.30%)
Aug 09, 2016 11.99 12.09 11.74 11.75 146,452 +0.00(+0.00%)
Aug 08, 2016 11.75 12.00 11.75 11.75 159,095 +0.00(+0.00%)
Aug 05, 2016 11.69 12.00 11.69 11.75 259,800 +0.06(+0.51%)
Aug 04, 2016 11.75 12.11 11.67 11.69 421,151 +0.03(+0.26%)
Aug 03, 2016 11.82 11.90 10.96 11.66 709,617 -0.29(-2.43%)
Aug 02, 2016 12.03 12.12 11.76 11.95 551,543 -0.04(-0.33%)
Aug 01, 2016 11.72 12.04 11.70 11.99 334,376 +0.23(+1.96%)
Jul 29, 2016 11.46 11.79 11.39 11.76 172,095 +0.22(+1.91%)
Jul 28, 2016 11.37 11.55 11.25 11.54 302,094 +0.13(+1.14%)
Jul 27, 2016 11.35 11.44 11.20 11.41 172,856 +0.11(+0.97%)
Jul 26, 2016 11.06 11.30 11.06 11.30 116,083 +0.17(+1.53%)
Jul 25, 2016 11.04 11.13 10.88 11.13 188,176 +0.18(+1.64%)
Jul 22, 2016 10.82 11.04 10.78 10.95 190,799 +0.12(+1.11%)
Jul 21, 2016 10.88 11.00 10.79 10.83 144,181 -0.03(-0.28%)
Jul 20, 2016 10.90 10.93 10.70 10.86 123,402 +0.06(+0.56%)
Jul 19, 2016 10.89 10.98 10.71 10.80 175,989 -0.04(-0.37%)
Jul 18, 2016 10.25 10.87 10.23 10.84 338,562 +0.61(+5.96%)
Jul 15, 2016 9.860 10.30 9.860 10.23 251,144 +0.31(+3.13%)
Jul 14, 2016 9.780 9.940 9.780 9.920 299,065 +0.17(+1.74%)
Jul 13, 2016 9.580 9.760 9.550 9.750 290,699 +0.22(+2.31%)
Jul 12, 2016 9.560 9.740 9.500 9.530 108,736 +0.03(+0.32%)
Jul 11, 2016 9.600 9.744 9.460 9.500 194,214 +0.00(+0.00%)
Jul 08, 2016 9.240 9.580 9.220 9.500 162,767 +0.33(+3.60%)
Jul 07, 2016 9.000 9.250 8.953 9.170 174,485 +0.16(+1.78%)
Jul 06, 2016 9.150 9.150 8.985 9.010 218,045 -0.14(-1.53%)
Jul 05, 2016 9.270 9.270 8.970 9.150 104,644 -0.12(-1.29%)
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.