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 (%)
Jan 31, 2022 25.75 27.16 26.69 909,348 +0.71(+2.73%)
Jan 28, 2022 26.00 26.25 25.12 25.98 553,315 -0.21(-0.80%)
Jan 27, 2022 27.13 27.43 26.04 26.19 677,520 -0.82(-3.04%)
Jan 26, 2022 27.29 27.93 26.68 27.01 894,487 -0.07(-0.26%)
Jan 25, 2022 26.38 27.38 25.81 27.08 639,380 +0.38(+1.42%)
Jan 24, 2022 26.11 26.70 25.17 26.70 1,100,466 +0.30(+1.14%)
Jan 21, 2022 27.00 27.29 26.11 26.40 906,080 -0.70(-2.58%)
Jan 20, 2022 28.27 28.39 27.09 27.10 1,193,178 -0.96(-3.42%)
Jan 19, 2022 28.85 28.85 27.65 28.06 435,673 -0.75(-2.60%)
Jan 18, 2022 29.28 29.34 28.31 28.81 344,024 -0.61(-2.07%)
Jan 14, 2022 29.42 0 +0.45(+1.55%)
Jan 13, 2022 28.30 29.64 28.25 28.97 1,025,978 +0.66(+2.33%)
Jan 12, 2022 28.20 28.85 28.12 28.31 333,438 +0.08(+0.28%)
Jan 11, 2022 28.82 29.35 28.16 28.23 332,873 -0.56(-1.95%)
Jan 10, 2022 28.36 28.85 28.10 28.79 953,262 +0.25(+0.88%)
Jan 07, 2022 27.81 29.10 27.80 28.54 760,310 +0.81(+2.92%)
Jan 06, 2022 26.90 27.95 26.90 27.73 322,377 +0.80(+2.97%)
Jan 05, 2022 27.82 27.97 26.70 26.93 616,088 -0.80(-2.88%)
Jan 04, 2022 28.00 28.25 27.57 27.73 860,577 +0.05(+0.18%)
Jan 03, 2022 29.00 29.04 27.59 27.68 1,007,069 -1.24(-4.29%)
Dec 31, 2021 28.72 29.00 28.40 28.92 524,312 +0.03(+0.10%)
Dec 30, 2021 28.90 29.04 28.83 28.89 225,273 -0.11(-0.38%)
Dec 29, 2021 29.00 29.10 28.60 29.00 299,469 +0.17(+0.59%)
Dec 28, 2021 29.90 30.18 28.66 28.83 499,494 -1.15(-3.84%)
Dec 27, 2021 29.18 29.98 28.50 29.98 750,147 +1.05(+3.63%)
Dec 23, 2021 27.83 29.03 27.43 28.93 1,034,704 +1.65(+6.05%)
Dec 22, 2021 27.25 27.54 26.55 27.28 1,195,551 +0.36(+1.34%)
Dec 21, 2021 28.13 28.42 26.78 26.92 1,282,921 -0.34(-1.25%)
Dec 20, 2021 27.29 27.33 26.06 27.26 1,273,817 +1.03(+3.93%)
Dec 17, 2021 24.34 26.75 23.87 26.23 1,108,456 +1.72(+7.02%)
Dec 16, 2021 24.60 24.88 23.95 24.51 464,417 +0.07(+0.29%)
Dec 15, 2021 23.82 24.44 23.00 24.44 554,775 +0.65(+2.73%)
Dec 14, 2021 23.53 23.98 23.03 23.79 289,655 +0.00(+0.00%)
Dec 13, 2021 23.88 24.11 23.42 23.79 438,110 -0.14(-0.59%)
Dec 10, 2021 24.16 24.16 23.65 23.93 489,106 -0.15(-0.62%)
Dec 09, 2021 24.00 24.14 23.72 24.08 337,194 +0.03(+0.12%)
Dec 08, 2021 23.07 24.26 22.85 24.05 1,987,637 +0.86(+3.71%)
Dec 07, 2021 22.22 23.35 22.14 23.19 363,487 +1.24(+5.65%)
Dec 06, 2021 22.23 22.92 21.64 21.95 595,224 -0.02(-0.09%)
Dec 03, 2021 22.97 23.31 21.51 21.97 939,478 -1.00(-4.35%)
Dec 02, 2021 21.70 23.22 21.70 22.97 783,366 +1.25(+5.76%)
Dec 01, 2021 22.99 23.27 21.42 21.72 853,133 -0.71(-3.17%)
Nov 30, 2021 23.01 23.39 21.27 22.43 1,653,290 -0.87(-3.73%)
Nov 29, 2021 23.54 24.23 22.94 23.30 1,052,126 -0.06(-0.26%)
Nov 26, 2021 23.90 23.90 22.62 23.36 851,892 -0.99(-4.07%)
Nov 24, 2021 24.25 24.69 24.11 24.35 321,802 +0.03(+0.12%)
Nov 23, 2021 24.26 24.93 24.10 24.32 507,538 +0.15(+0.62%)
Nov 22, 2021 25.08 25.47 24.14 24.17 728,425 -0.81(-3.24%)
Nov 19, 2021 25.32 25.82 24.91 24.98 373,621 -0.50(-1.96%)
Nov 18, 2021 25.17 25.59 25.30 25.48 322,367 +0.30(+1.19%)
Nov 17, 2021 24.92 25.64 24.86 25.18 415,151 +0.21(+0.84%)
Nov 16, 2021 25.32 25.39 24.56 24.97 745,788 -0.35(-1.38%)
Nov 15, 2021 25.53 25.88 25.27 25.32 549,500 -0.15(-0.59%)
Nov 12, 2021 25.20 25.73 24.98 25.47 666,272 -0.20(-0.78%)
Nov 11, 2021 25.91 25.91 25.43 25.67 660,962 -0.27(-1.04%)
Nov 10, 2021 26.21 25.94 357,612 -0.22(-0.84%)
Nov 09, 2021 26.93 27.48 25.99 26.16 423,666 -0.85(-3.15%)
Nov 08, 2021 26.93 27.54 26.36 27.01 836,442 +0.40(+1.50%)
Nov 05, 2021 25.93 26.68 25.91 26.61 285,023 +1.04(+4.07%)
Nov 04, 2021 26.14 26.14 25.37 25.57 973,808 -0.47(-1.80%)
Nov 03, 2021 25.75 26.46 25.10 26.04 389,994 +0.04(+0.15%)
Nov 02, 2021 26.71 27.29 25.89 26.00 427,089 -0.56(-2.11%)
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.