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 (%)
Jun 30, 2016 9.310 9.340 9.130 9.190 106,466 -0.06(-0.65%)
Jun 29, 2016 9.100 9.350 8.920 9.250 1,014,120 +0.25(+2.78%)
Jun 28, 2016 9.170 9.170 8.990 9.000 539,587 +0.01(+0.11%)
Jun 27, 2016 9.540 9.540 8.950 8.990 186,076 -0.64(-6.65%)
Jun 24, 2016 9.880 9.960 9.540 9.630 202,315 -0.31(-3.12%)
Jun 23, 2016 10.00 10.24 9.910 9.940 98,022 +0.02(+0.20%)
Jun 22, 2016 9.930 9.980 9.850 9.920 227,870 -0.10(-1.00%)
Jun 21, 2016 10.05 10.35 9.950 10.02 116,969 -0.05(-0.50%)
Jun 20, 2016 10.40 10.40 10.03 10.07 223,187 -0.23(-2.23%)
Jun 17, 2016 10.40 10.50 10.25 10.30 124,228 -0.10(-0.96%)
Jun 16, 2016 10.50 10.56 10.21 10.40 143,343 -0.08(-0.76%)
Jun 15, 2016 10.28 11.00 10.25 10.48 183,464 +0.27(+2.64%)
Jun 14, 2016 10.12 10.27 10.07 10.21 87,953 +0.04(+0.39%)
Jun 13, 2016 10.65 10.65 10.09 10.17 65,032 -0.49(-4.60%)
Jun 10, 2016 10.88 10.88 10.49 10.66 102,259 -0.23(-2.11%)
Jun 09, 2016 10.80 10.91 10.56 10.89 107,388 +0.09(+0.83%)
Jun 08, 2016 10.80 10.87 10.71 10.80 115,331 +0.07(+0.65%)
Jun 07, 2016 10.68 10.79 10.60 10.73 169,555 +0.03(+0.28%)
Jun 06, 2016 10.53 10.74 10.49 10.70 153,903 +0.21(+2.00%)
Jun 03, 2016 10.31 10.60 10.25 10.49 159,728 +0.19(+1.84%)
Jun 02, 2016 10.26 10.34 10.18 10.30 127,778 +0.07(+0.68%)
Jun 01, 2016 10.35 10.51 10.03 10.23 187,252 -0.15(-1.45%)
May 31, 2016 10.45 10.46 10.15 10.38 199,657 -0.03(-0.29%)
May 27, 2016 10.45 10.41 10.41 10.41 130,000 -0.06(-0.57%)
May 26, 2016 9.870 10.47 9.650 10.47 308,303 +0.69(+7.06%)
May 25, 2016 9.620 9.900 9.570 9.780 173,773 +0.25(+2.62%)
May 24, 2016 9.490 9.700 9.358 9.530 90,203 +0.11(+1.17%)
May 23, 2016 9.390 9.460 9.200 9.420 52,470 +0.19(+2.06%)
May 20, 2016 9.180 9.290 9.170 9.230 91,738 +0.03(+0.33%)
May 19, 2016 9.100 9.260 9.010 9.200 145,539 +0.03(+0.33%)
May 18, 2016 9.120 9.450 9.120 9.170 131,514 -0.37(-3.88%)
May 17, 2016 9.740 9.885 9.500 9.540 156,025 -0.18(-1.85%)
May 16, 2016 9.600 9.770 9.410 9.720 216,330 +0.30(+3.18%)
May 13, 2016 9.300 9.530 9.200 9.420 188,321 +0.08(+0.86%)
May 12, 2016 9.850 9.950 9.200 9.340 354,549 -0.39(-4.01%)
May 11, 2016 9.630 10.11 9.630 9.730 84,681 +0.10(+1.04%)
May 10, 2016 9.710 9.900 9.620 9.630 138,740 -0.08(-0.82%)
May 09, 2016 9.850 9.870 9.700 9.710 203,012 -0.17(-1.72%)
May 06, 2016 9.920 10.00 9.850 9.880 162,261 -0.07(-0.70%)
May 05, 2016 10.02 10.07 9.930 9.950 255,731 -0.03(-0.30%)
May 04, 2016 9.900 10.20 9.770 9.980 251,883 +0.04(+0.40%)
May 03, 2016 9.900 10.00 9.760 9.940 264,344 +0.04(+0.40%)
May 02, 2016 10.05 10.05 9.850 9.900 117,010 -0.11(-1.10%)
Apr 29, 2016 10.19 10.19 9.900 10.01 248,564 -0.17(-1.67%)
Apr 28, 2016 10.15 10.19 10.02 10.18 218,383 +0.02(+0.20%)
Apr 27, 2016 10.20 10.30 10.10 10.16 155,339 +0.04(+0.40%)
Apr 26, 2016 10.05 10.16 9.910 10.12 189,824 +0.15(+1.50%)
Apr 25, 2016 10.16 10.16 9.930 9.970 154,226 -0.12(-1.19%)
Apr 22, 2016 10.07 10.11 10.00 10.09 78,438 +0.06(+0.60%)
Apr 21, 2016 9.970 10.05 9.890 10.03 124,358 +0.06(+0.60%)
Apr 20, 2016 9.940 10.05 9.870 9.970 113,840 +0.00(+0.00%)
Apr 19, 2016 10.07 10.07 9.850 9.970 80,065 -0.02(-0.20%)
Apr 18, 2016 9.850 10.09 9.850 9.990 149,823 +0.11(+1.11%)
Apr 15, 2016 10.10 10.10 9.850 9.880 107,204 -0.22(-2.18%)
Apr 14, 2016 10.22 10.30 10.06 10.10 285,566 -0.15(-1.46%)
Apr 13, 2016 10.48 10.49 10.17 10.25 55,308 -0.20(-1.91%)
Apr 12, 2016 10.46 10.50 10.30 10.45 85,572 +0.05(+0.48%)
Apr 11, 2016 10.10 10.57 10.01 10.40 144,970 +0.33(+3.28%)
Apr 08, 2016 10.20 10.25 10.04 10.07 55,682 +0.00(+0.00%)
Apr 07, 2016 9.990 10.20 9.850 10.07 53,426 +0.12(+1.21%)
Apr 06, 2016 9.870 9.990 9.850 9.950 57,478 +0.08(+0.81%)
Apr 05, 2016 9.870 9.900 9.850 9.870 68,409 -0.12(-1.20%)
Apr 04, 2016 10.04 10.33 9.850 9.990 76,326 +0.01(+0.10%)
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.