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, 2017 7.886 7.942 7.772 7.780 521,477 -0.16(-1.98%)
Feb 27, 2017 7.886 7.957 7.800 7.937 422,310 +0.03(+0.38%)
Feb 24, 2017 7.861 7.988 7.689 7.907 743,165 +0.02(+0.19%)
Feb 23, 2017 7.820 8.069 7.734 7.891 373,525 +0.12(+1.57%)
Feb 22, 2017 7.739 7.968 7.663 7.770 314,032 +0.04(+0.46%)
Feb 21, 2017 7.678 7.734 7.607 7.734 354,908 +0.08(+1.06%)
Feb 17, 2017 7.653 7.653 7.653 0 +0.03(+0.33%)
Feb 16, 2017 7.699 7.719 7.597 7.628 265,840 -0.05(-0.59%)
Feb 15, 2017 7.613 7.709 7.602 7.673 151,846 +0.06(+0.73%)
Feb 14, 2017 7.719 7.719 7.557 7.618 95,389 -0.05(-0.66%)
Feb 13, 2017 7.734 7.760 7.613 7.668 166,699 -0.04(-0.46%)
Feb 10, 2017 7.643 7.775 7.602 7.704 103,461 +0.11(+1.40%)
Feb 09, 2017 7.607 7.678 7.491 7.597 87,594 +0.01(+0.07%)
Feb 08, 2017 7.572 7.638 7.521 7.592 121,292 +0.03(+0.40%)
Feb 07, 2017 7.678 7.678 7.557 7.562 56,488 -0.08(-1.00%)
Feb 06, 2017 7.643 7.658 7.531 7.638 133,305 +0.03(+0.40%)
Feb 03, 2017 7.699 7.732 7.537 7.607 151,763 -0.07(-0.86%)
Feb 02, 2017 7.562 7.734 7.531 7.673 160,064 +0.14(+1.82%)
Feb 01, 2017 7.471 7.587 7.440 7.536 123,644 +0.10(+1.30%)
Jan 31, 2017 7.460 7.587 7.379 7.440 163,913 +0.05(+0.62%)
Jan 30, 2017 7.400 7.486 7.223 7.394 149,555 +0.00(+0.00%)
Jan 27, 2017 7.486 7.557 7.394 7.394 290,087 -0.10(-1.35%)
Jan 26, 2017 7.501 7.557 7.455 7.496 107,558 +0.06(+0.75%)
Jan 25, 2017 7.445 7.597 7.420 7.440 155,718 +0.00(+0.00%)
Jan 24, 2017 7.521 7.521 7.369 7.440 197,864 -0.06(-0.74%)
Jan 23, 2017 7.440 7.501 7.339 7.496 121,481 +0.02(+0.27%)
Jan 20, 2017 7.394 7.524 7.364 7.476 177,149 +0.12(+1.66%)
Jan 19, 2017 7.280 7.374 7.156 7.354 191,365 +0.12(+1.68%)
Jan 18, 2017 7.217 7.237 7.017 7.232 478,688 -0.07(-0.90%)
Jan 17, 2017 7.359 7.506 7.237 7.298 306,194 -0.04(-0.48%)
Jan 13, 2017 7.334 7.334 7.334 0 -0.08(-1.09%)
Jan 12, 2017 7.181 7.597 7.181 7.415 573,784 +0.21(+2.96%)
Jan 11, 2017 6.953 7.247 6.821 7.202 379,878 +0.30(+4.41%)
Jan 10, 2017 6.948 6.963 6.852 6.897 179,653 -0.01(-0.15%)
Jan 09, 2017 6.938 6.938 6.821 6.908 115,031 -0.01(-0.15%)
Jan 06, 2017 6.882 6.963 6.844 6.918 124,795 +0.05(+0.66%)
Jan 05, 2017 6.832 6.913 6.761 6.872 204,302 +0.01(+0.07%)
Jan 04, 2017 6.923 7.014 6.821 6.867 302,728 -0.05(-0.73%)
Jan 03, 2017 6.801 6.999 6.750 6.918 256,163 +0.17(+2.56%)
Dec 30, 2016 6.745 6.745 6.745 0 +0.02(+0.23%)
Dec 29, 2016 6.644 6.862 6.644 6.730 100,135 +0.09(+1.30%)
Dec 28, 2016 6.857 6.857 6.603 6.644 217,649 -0.17(-2.53%)
Dec 27, 2016 6.755 6.816 6.710 6.816 226,593 +0.05(+0.67%)
Dec 23, 2016 6.771 6.771 6.771 0 -0.05(-0.74%)
Dec 22, 2016 6.943 6.953 6.776 6.821 281,735 -0.08(-1.18%)
Dec 21, 2016 6.867 6.908 6.750 6.903 120,635 +0.08(+1.11%)
Dec 20, 2016 6.872 6.910 6.791 6.826 161,629 +0.01(+0.07%)
Dec 19, 2016 6.837 6.837 6.750 6.821 36,118 +0.03(+0.37%)
Dec 16, 2016 6.755 6.847 6.755 6.796 166,206 +0.03(+0.37%)
Dec 15, 2016 6.766 6.854 6.724 6.771 166,247 -0.02(-0.30%)
Dec 14, 2016 7.034 7.034 6.761 6.791 87,667 -0.22(-3.18%)
Dec 13, 2016 6.974 7.055 6.897 7.014 161,535 +0.11(+1.54%)
Dec 12, 2016 6.974 7.019 6.847 6.908 230,883 -0.04(-0.58%)
Dec 09, 2016 6.943 7.014 6.892 6.948 189,153 +0.04(+0.59%)
Dec 08, 2016 6.948 7.055 6.826 6.908 411,312 -0.03(-0.37%)
Dec 07, 2016 6.862 7.050 6.735 6.933 317,934 +0.01(+0.07%)
Dec 06, 2016 6.943 6.943 6.781 6.928 218,810 +0.00(+0.00%)
Dec 05, 2016 6.847 6.928 6.766 6.928 187,799 +0.13(+1.94%)
Dec 02, 2016 6.842 6.847 6.689 6.796 221,001 -0.05(-0.67%)
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.