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, 2018 8.880 9.062 8.512 8.968 1,747,385 -0.44(-4.67%)
Feb 27, 2018 9.441 9.474 9.380 9.408 472,232 -0.01(-0.12%)
Feb 26, 2018 9.281 9.430 9.133 9.419 356,691 +0.19(+2.02%)
Feb 23, 2018 9.095 9.254 9.051 9.232 304,002 +0.16(+1.76%)
Feb 22, 2018 9.034 9.073 630,542 -0.14(-1.49%)
Feb 21, 2018 9.215 9.265 9.177 9.210 147,712 +0.03(+0.30%)
Feb 20, 2018 9.320 9.324 9.166 9.182 283,448 -0.16(-1.76%)
Feb 16, 2018 9.347 9.347 9.347 0 -0.02(-0.23%)
Feb 15, 2018 9.413 9.441 9.226 9.369 504,290 +0.01(+0.06%)
Feb 14, 2018 9.331 9.397 9.301 9.364 315,304 +0.03(+0.29%)
Feb 13, 2018 9.166 9.391 9.117 9.336 322,206 +0.18(+1.92%)
Feb 12, 2018 9.314 9.380 9.117 9.160 584,179 -0.11(-1.18%)
Feb 09, 2018 9.281 9.358 8.699 9.270 1,165,715 +0.07(+0.78%)
Feb 08, 2018 9.490 9.501 9.190 9.199 446,492 -0.26(-2.73%)
Feb 07, 2018 9.413 9.473 9.413 9.457 414,079 +0.05(+0.53%)
Feb 06, 2018 9.084 9.457 9.084 9.408 433,808 +0.04(+0.41%)
Feb 05, 2018 9.583 9.644 9.232 9.369 507,000 -0.24(-2.51%)
Feb 02, 2018 9.611 9.754 9.583 9.611 317,850 -0.08(-0.79%)
Feb 01, 2018 9.924 9.935 9.644 9.688 515,891 -0.23(-2.27%)
Jan 31, 2018 9.787 9.940 9.776 9.913 420,802 +0.13(+1.35%)
Jan 30, 2018 9.918 9.940 9.748 9.781 767,355 -0.21(-2.14%)
Jan 29, 2018 9.929 10.07 9.929 9.995 483,259 -0.07(-0.71%)
Jan 26, 2018 9.940 10.16 9.877 10.07 657,707 +0.18(+1.83%)
Jan 25, 2018 9.874 9.907 9.803 9.885 362,794 +0.05(+0.50%)
Jan 24, 2018 9.962 10.02 9.759 9.836 793,080 -0.14(-1.43%)
Jan 23, 2018 9.918 9.984 9.781 9.979 840,626 +0.05(+0.50%)
Jan 22, 2018 9.885 9.957 9.781 9.929 923,915 +0.07(+0.72%)
Jan 19, 2018 10.10 10.11 9.852 9.858 631,272 -0.16(-1.64%)
Jan 18, 2018 10.10 10.11 9.781 10.02 1,365,091 -0.07(-0.71%)
Jan 17, 2018 10.05 10.15 9.891 10.09 833,064 -0.02(-0.16%)
Jan 16, 2018 10.24 10.28 10.10 10.11 1,292,148 -0.08(-0.75%)
Jan 12, 2018 10.19 10.19 10.19 0 -0.03(-0.27%)
Jan 11, 2018 10.10 10.27 10.02 10.21 8,389,348 -0.63(-5.78%)
Jan 10, 2018 11.06 10.80 10.84 294,093 -0.14(-1.25%)
Jan 09, 2018 10.93 11.01 10.90 10.98 145,192 +0.09(+0.86%)
Jan 08, 2018 10.98 10.98 10.85 10.88 90,786 -0.10(-0.90%)
Jan 05, 2018 10.98 11.01 10.91 10.98 116,533 -0.01(-0.10%)
Jan 04, 2018 10.90 11.03 10.89 10.99 214,509 +0.09(+0.86%)
Jan 03, 2018 10.90 10.92 10.81 10.90 181,485 -0.02(-0.15%)
Jan 02, 2018 10.90 10.93 10.81 10.92 190,861 -0.03(-0.25%)
Dec 29, 2017 10.95 10.95 10.95 0 -0.03(-0.30%)
Dec 28, 2017 10.98 11.02 10.79 10.98 342,539 +0.02(+0.15%)
Dec 27, 2017 10.82 11.00 10.71 10.96 281,824 +0.10(+0.96%)
Dec 26, 2017 10.96 11.01 10.84 10.86 313,657 -0.13(-1.15%)
Dec 22, 2017 10.85 11.01 10.84 10.98 323,892 +0.09(+0.81%)
Dec 21, 2017 10.61 10.92 10.60 10.90 315,947 +0.33(+3.17%)
Dec 20, 2017 10.34 10.69 10.30 10.56 172,243 +0.20(+1.91%)
Dec 19, 2017 10.42 10.49 10.30 10.36 413,790 +0.01(+0.05%)
Dec 18, 2017 10.11 10.37 10.01 10.36 334,475 +0.35(+3.51%)
Dec 15, 2017 10.16 10.16 9.968 10.01 1,082,964 -0.18(-1.73%)
Dec 14, 2017 10.20 10.20 10.11 10.18 312,600 +0.01(+0.05%)
Dec 13, 2017 10.07 10.19 10.07 10.18 563,618 +0.09(+0.93%)
Dec 12, 2017 9.968 10.22 9.968 10.08 743,678 +0.15(+1.55%)
Dec 11, 2017 10.01 10.02 9.858 9.929 524,364 -0.07(-0.71%)
Dec 08, 2017 10.02 10.05 9.885 10.00 156,707 +0.01(+0.11%)
Dec 07, 2017 9.907 10.11 9.885 9.990 462,614 +0.13(+1.28%)
Dec 06, 2017 9.940 9.946 9.825 9.863 192,518 -0.10(-1.05%)
Dec 05, 2017 10.02 10.21 9.968 9.968 332,989 -0.04(-0.38%)
Dec 04, 2017 9.990 10.01 9.979 10.01 293,458 +0.05(+0.55%)
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.