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 28, 2019 9.759 9.777 9.474 9.516 999,341 -0.08(-0.87%)
Feb 27, 2019 9.652 9.801 9.545 9.599 667,091 -0.05(-0.55%)
Feb 26, 2019 9.504 9.718 9.492 9.652 413,366 +0.15(+1.63%)
Feb 25, 2019 9.421 9.551 9.385 9.498 564,477 +0.08(+0.88%)
Feb 22, 2019 9.468 9.468 9.373 9.415 714,489 -0.04(-0.44%)
Feb 21, 2019 9.492 9.524 9.421 9.456 584,070 -0.02(-0.19%)
Feb 20, 2019 9.415 9.605 9.302 9.474 1,624,788 +0.10(+1.08%)
Feb 19, 2019 9.308 9.771 9.165 9.373 1,640,272 +0.41(+4.57%)
Feb 15, 2019 8.957 9.005 8.850 8.963 339,231 +0.08(+0.94%)
Feb 14, 2019 8.839 8.928 8.821 8.880 387,203 +0.03(+0.34%)
Feb 13, 2019 8.850 8.928 8.791 8.850 382,874 +0.04(+0.47%)
Feb 12, 2019 8.850 9.011 8.809 8.809 361,611 -0.03(-0.34%)
Feb 11, 2019 8.773 8.845 8.720 8.839 264,137 +0.09(+1.02%)
Feb 08, 2019 8.548 8.761 8.494 8.749 363,978 +0.19(+2.22%)
Feb 07, 2019 8.613 8.761 8.530 8.559 550,670 -0.17(-1.91%)
Feb 06, 2019 8.767 8.785 8.464 8.726 728,281 -0.04(-0.41%)
Feb 05, 2019 8.738 8.874 8.732 8.761 221,168 +0.03(+0.34%)
Feb 04, 2019 8.637 8.749 8.631 8.732 192,504 +0.08(+0.96%)
Feb 01, 2019 8.761 8.767 8.583 8.649 249,162 -0.11(-1.29%)
Jan 31, 2019 8.696 8.779 8.608 8.761 182,716 +0.06(+0.68%)
Jan 30, 2019 8.726 8.821 8.660 8.702 361,169 +0.00(+0.00%)
Jan 29, 2019 8.595 8.708 8.559 8.702 168,132 +0.13(+1.52%)
Jan 28, 2019 8.684 8.684 8.565 8.571 171,704 -0.17(-1.97%)
Jan 25, 2019 8.678 8.821 8.672 8.744 180,305 +0.03(+0.34%)
Jan 24, 2019 8.666 8.862 8.643 8.714 124,367 +0.00(+0.00%)
Jan 23, 2019 8.815 8.866 8.598 8.714 252,488 -0.10(-1.15%)
Jan 22, 2019 9.046 9.046 8.690 8.815 218,343 -0.21(-2.30%)
Jan 18, 2019 9.070 9.195 8.981 9.023 434,855 -0.02(-0.26%)
Jan 17, 2019 8.981 9.100 8.945 9.046 221,942 +0.06(+0.66%)
Jan 16, 2019 8.916 9.033 8.910 8.987 157,915 +0.05(+0.53%)
Jan 15, 2019 8.904 9.052 8.880 8.940 193,846 +0.02(+0.27%)
Jan 14, 2019 8.809 8.916 8.702 8.916 266,349 +0.07(+0.74%)
Jan 11, 2019 8.744 8.999 8.690 8.850 294,954 +0.05(+0.54%)
Jan 10, 2019 8.815 8.845 8.654 8.803 111,234 -0.02(-0.27%)
Jan 09, 2019 8.744 8.892 8.744 8.827 227,895 +0.08(+0.88%)
Jan 08, 2019 8.809 8.809 8.666 8.749 248,966 -0.01(-0.07%)
Jan 07, 2019 8.482 8.797 8.482 8.755 103,107 +0.27(+3.22%)
Jan 04, 2019 8.375 8.530 8.322 8.482 201,350 +0.20(+2.37%)
Jan 03, 2019 8.536 8.613 8.239 8.286 275,945 -0.29(-3.39%)
Jan 02, 2019 8.399 8.625 8.399 8.577 111,734 +0.06(+0.70%)
Dec 31, 2018 8.239 8.559 8.138 8.518 336,874 +0.33(+3.99%)
Dec 28, 2018 8.363 8.399 8.138 8.191 417,178 -0.12(-1.50%)
Dec 27, 2018 8.417 8.464 8.120 8.316 348,610 -0.21(-2.51%)
Dec 26, 2018 7.692 8.530 7.692 8.530 473,423 +0.86(+11.15%)
Dec 24, 2018 7.627 7.793 7.627 7.674 313,809 -0.05(-0.69%)
Dec 21, 2018 8.346 8.393 7.695 7.728 699,506 -0.62(-7.47%)
Dec 20, 2018 8.387 8.583 8.340 8.352 431,508 -0.09(-1.06%)
Dec 19, 2018 8.553 8.637 8.215 8.441 596,450 -0.16(-1.86%)
Dec 18, 2018 8.815 8.928 8.565 8.601 172,489 -0.19(-2.16%)
Dec 17, 2018 8.904 9.082 8.732 8.791 284,470 -0.11(-1.27%)
Dec 14, 2018 8.862 9.058 8.850 8.904 298,826 -0.01(-0.13%)
Dec 13, 2018 8.940 9.177 8.856 8.916 457,350 +0.00(+0.00%)
Dec 12, 2018 8.589 8.987 8.589 8.916 321,331 +0.37(+4.38%)
Dec 11, 2018 8.791 8.844 8.479 8.542 456,571 -0.26(-2.97%)
Dec 10, 2018 9.017 9.130 8.744 8.803 420,816 -0.26(-2.82%)
Dec 07, 2018 9.106 9.343 9.029 9.058 342,261 -0.05(-0.52%)
Dec 06, 2018 9.385 9.385 8.916 9.106 609,784 -0.30(-3.16%)
Dec 04, 2018 9.444 9.474 9.150 9.403 325,089 -0.08(-0.88%)
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.