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 (%)
Dec 31, 2019 19.77 19.80 19.39 19.54 127,500 -0.23(-1.16%)
Dec 30, 2019 19.81 19.86 19.71 19.77 210,855 -0.01(-0.05%)
Dec 27, 2019 20.00 20.23 19.75 19.78 127,000 -0.14(-0.70%)
Dec 26, 2019 19.75 20.00 19.71 19.92 309,578 +0.17(+0.86%)
Dec 24, 2019 20.01 20.01 19.73 19.75 121,500 -0.15(-0.75%)
Dec 23, 2019 18.79 20.00 18.79 19.90 681,548 +1.01(+5.35%)
Dec 20, 2019 18.92 19.04 18.85 18.89 126,300 -0.03(-0.16%)
Dec 19, 2019 18.77 18.97 18.77 18.92 128,279 +0.15(+0.80%)
Dec 18, 2019 18.95 19.07 18.75 18.77 180,778 -0.10(-0.53%)
Dec 17, 2019 18.90 19.15 18.63 18.87 265,733 -0.07(-0.37%)
Dec 16, 2019 18.99 19.00 18.86 18.94 216,870 +0.04(+0.21%)
Dec 13, 2019 18.76 18.92 18.70 18.90 162,200 +0.13(+0.69%)
Dec 12, 2019 18.73 18.92 18.73 18.77 214,669 +0.03(+0.16%)
Dec 11, 2019 18.88 18.91 18.70 18.74 135,593 -0.20(-1.06%)
Dec 10, 2019 18.89 19.00 18.87 18.94 207,342 +0.04(+0.21%)
Dec 09, 2019 19.00 19.00 18.79 18.90 579,881 -0.08(-0.42%)
Dec 06, 2019 18.70 19.00 18.69 18.98 465,900 +0.37(+1.99%)
Dec 05, 2019 18.75 18.81 18.24 18.61 187,043 -0.09(-0.48%)
Dec 04, 2019 18.30 18.71 18.25 18.70 426,518 +0.45(+2.47%)
Dec 03, 2019 17.86 18.26 17.56 18.25 358,223 +0.37(+2.07%)
Dec 02, 2019 18.23 18.26 17.78 17.88 496,952 -0.13(-0.72%)
Nov 29, 2019 18.05 18.21 17.95 18.01 128,400 -0.04(-0.22%)
Nov 27, 2019 17.83 18.12 17.73 18.05 414,100 +0.33(+1.86%)
Nov 26, 2019 17.35 17.75 17.22 17.72 504,567 +0.71(+4.17%)
Nov 25, 2019 16.88 17.01 16.78 17.01 356,407 +0.27(+1.61%)
Nov 22, 2019 16.95 16.99 16.72 16.74 224,500 -0.07(-0.42%)
Nov 21, 2019 16.77 16.99 16.71 16.81 229,239 +0.11(+0.66%)
Nov 20, 2019 16.74 16.77 16.52 16.70 84,126 -0.02(-0.12%)
Nov 19, 2019 16.60 16.89 16.55 16.72 286,378 +0.07(+0.42%)
Nov 18, 2019 16.43 16.66 16.22 16.65 133,542 +0.17(+1.03%)
Nov 15, 2019 16.36 16.55 16.34 16.48 194,600 +0.12(+0.73%)
Nov 14, 2019 16.36 16.44 16.18 16.36 151,612 -0.33(-1.98%)
Nov 13, 2019 16.75 16.80 16.61 16.69 97,787 -0.12(-0.71%)
Nov 12, 2019 16.72 16.93 16.66 16.81 99,150 +0.11(+0.66%)
Nov 11, 2019 16.58 16.75 16.46 16.70 97,696 +0.07(+0.42%)
Nov 08, 2019 16.75 16.80 16.54 16.63 112,900 -0.17(-1.01%)
Nov 07, 2019 16.78 16.97 16.73 16.80 128,870 +0.06(+0.36%)
Nov 06, 2019 17.00 17.00 16.70 16.74 92,835 -0.13(-0.77%)
Nov 05, 2019 17.00 17.11 16.84 16.87 171,723 -0.09(-0.53%)
Nov 04, 2019 16.60 16.98 16.40 16.96 419,341 +0.64(+3.92%)
Nov 01, 2019 16.40 16.88 16.01 16.32 405,400 +0.47(+2.97%)
Oct 31, 2019 15.81 15.95 15.65 15.85 234,735 +0.07(+0.44%)
Oct 30, 2019 15.60 15.81 15.50 15.78 66,772 +0.13(+0.83%)
Oct 29, 2019 15.93 15.95 15.62 15.65 56,098 -0.33(-2.07%)
Oct 28, 2019 16.05 16.12 15.90 15.98 156,317 -0.11(-0.68%)
Oct 25, 2019 16.04 16.22 16.01 16.09 129,100 +0.06(+0.37%)
Oct 24, 2019 16.10 16.12 15.95 16.03 86,972 +0.01(+0.06%)
Oct 23, 2019 15.81 16.05 15.77 16.02 93,841 +0.12(+0.75%)
Oct 22, 2019 15.86 15.96 15.84 15.90 52,590 +0.05(+0.32%)
Oct 21, 2019 16.07 16.17 15.80 15.85 137,105 -0.26(-1.61%)
Oct 18, 2019 15.47 16.13 15.47 16.11 143,500 +0.64(+4.14%)
Oct 17, 2019 15.06 15.51 15.06 15.47 117,004 +0.35(+2.31%)
Oct 16, 2019 15.12 15.24 15.05 15.12 64,164 +0.00(+0.00%)
Oct 15, 2019 15.11 15.22 15.02 15.12 107,009 -0.04(-0.26%)
Oct 14, 2019 15.05 15.19 15.03 15.16 42,389 +0.09(+0.60%)
Oct 11, 2019 14.90 15.13 14.90 15.07 111,700 +0.02(+0.13%)
Oct 10, 2019 15.07 15.12 14.90 15.05 80,631 +0.02(+0.13%)
Oct 09, 2019 15.27 15.35 15.01 15.03 236,666 -0.22(-1.44%)
Oct 08, 2019 14.94 15.26 14.84 15.25 88,920 +0.18(+1.19%)
Oct 07, 2019 14.80 15.19 14.80 15.07 79,367 +0.25(+1.69%)
Oct 04, 2019 14.78 14.90 14.70 14.82 116,700 +0.01(+0.07%)
Oct 03, 2019 14.84 14.84 14.50 14.81 258,187 +0.04(+0.27%)
Oct 02, 2019 14.92 14.95 14.76 14.77 92,098 -0.17(-1.14%)
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.