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 (%)
Aug 30, 2019 14.89 15.00 14.80 14.91 166,500 +0.04(+0.27%)
Aug 29, 2019 15.03 15.18 14.85 14.87 63,762 -0.07(-0.47%)
Aug 28, 2019 14.99 15.05 14.94 14.94 70,545 -0.06(-0.40%)
Aug 27, 2019 15.16 15.25 14.96 15.00 82,410 +0.00(+0.00%)
Aug 26, 2019 15.04 15.05 14.96 15.00 58,663 +0.04(+0.27%)
Aug 23, 2019 15.29 15.32 14.92 14.96 71,300 -0.29(-1.90%)
Aug 22, 2019 15.37 15.37 15.18 15.25 99,319 -0.09(-0.59%)
Aug 21, 2019 15.38 15.40 15.12 15.34 214,670 +0.23(+1.52%)
Aug 20, 2019 14.99 15.17 14.99 15.11 57,572 +0.11(+0.73%)
Aug 19, 2019 14.80 15.05 14.76 15.00 96,592 +0.21(+1.42%)
Aug 16, 2019 14.74 14.86 14.62 14.79 42,000 +0.11(+0.75%)
Aug 15, 2019 14.40 14.68 14.24 14.68 137,370 -0.05(-0.34%)
Aug 14, 2019 15.00 15.00 14.69 14.73 103,074 -0.22(-1.47%)
Aug 13, 2019 14.95 15.13 14.90 14.95 174,297 -0.03(-0.20%)
Aug 12, 2019 15.25 15.32 14.94 14.98 56,012 -0.27(-1.77%)
Aug 09, 2019 15.32 15.33 15.13 15.25 54,800 -0.08(-0.52%)
Aug 08, 2019 15.26 15.53 15.25 15.33 114,957 +0.07(+0.46%)
Aug 07, 2019 15.24 15.38 15.07 15.26 71,984 +0.01(+0.07%)
Aug 06, 2019 15.27 15.49 15.12 15.25 102,309 +0.08(+0.53%)
Aug 05, 2019 15.37 15.39 15.00 15.17 139,844 -0.37(-2.38%)
Aug 02, 2019 15.69 15.76 15.34 15.54 242,600 +0.59(+3.95%)
Aug 01, 2019 14.92 14.96 14.78 14.95 190,471 -0.01(-0.07%)
Jul 31, 2019 14.96 15.01 14.90 14.96 144,038 +0.05(+0.34%)
Jul 30, 2019 14.96 14.99 14.90 14.91 52,443 -0.07(-0.47%)
Jul 29, 2019 14.97 15.03 14.88 14.98 180,148 +0.01(+0.07%)
Jul 26, 2019 15.04 15.10 14.84 14.97 125,100 -0.03(-0.20%)
Jul 25, 2019 15.08 15.24 14.85 15.00 134,661 -0.07(-0.46%)
Jul 24, 2019 14.98 15.16 14.95 15.07 111,064 +0.07(+0.47%)
Jul 23, 2019 15.07 15.10 14.90 15.00 298,706 -0.03(-0.20%)
Jul 22, 2019 15.00 15.12 15.00 15.03 140,223 +0.03(+0.20%)
Jul 19, 2019 15.14 15.26 14.99 15.00 134,600 -0.12(-0.79%)
Jul 18, 2019 15.34 15.41 15.05 15.12 163,257 -0.14(-0.92%)
Jul 17, 2019 15.41 15.47 15.08 15.26 180,266 -0.16(-1.04%)
Jul 16, 2019 15.40 15.49 15.39 15.42 73,439 +0.00(+0.00%)
Jul 15, 2019 15.48 15.50 15.40 15.42 50,710 -0.05(-0.32%)
Jul 12, 2019 15.30 15.53 15.30 15.47 95,900 +0.24(+1.58%)
Jul 11, 2019 15.24 15.30 15.11 15.23 98,192 +0.05(+0.33%)
Jul 10, 2019 15.20 15.33 15.00 15.18 88,998 +0.02(+0.13%)
Jul 09, 2019 15.04 15.28 15.00 15.16 160,124 +0.12(+0.80%)
Jul 08, 2019 15.07 15.10 14.91 15.04 106,851 -0.06(-0.40%)
Jul 05, 2019 15.07 15.18 15.01 15.10 70,900 -0.04(-0.26%)
Jul 03, 2019 15.04 15.17 14.98 15.14 75,500 +0.09(+0.60%)
Jul 02, 2019 15.02 15.15 14.87 15.05 201,540 +0.05(+0.33%)
Jul 01, 2019 15.22 15.28 14.94 15.00 75,291 -0.10(-0.66%)
Jun 28, 2019 15.29 15.35 15.08 15.10 49,400 -0.13(-0.85%)
Jun 27, 2019 14.95 15.24 14.86 15.23 136,035 +0.25(+1.67%)
Jun 26, 2019 14.78 15.02 14.74 14.98 92,633 +0.25(+1.70%)
Jun 25, 2019 14.60 14.76 14.55 14.73 150,120 +0.12(+0.82%)
Jun 24, 2019 14.60 14.77 14.60 14.61 114,186 +0.00(+0.00%)
Jun 21, 2019 14.88 14.95 14.54 14.61 115,000 -0.25(-1.68%)
Jun 20, 2019 14.92 14.96 14.82 14.86 60,283 +0.06(+0.41%)
Jun 19, 2019 15.00 15.24 14.79 14.80 215,300 -0.30(-1.99%)
Jun 18, 2019 15.10 15.23 15.04 15.10 222,600 +0.10(+0.67%)
Jun 17, 2019 15.27 15.27 14.90 15.00 194,309 -0.27(-1.77%)
Jun 14, 2019 15.40 15.40 15.25 15.27 44,300 -0.15(-0.97%)
Jun 13, 2019 15.24 15.50 15.15 15.42 150,910 +0.31(+2.05%)
Jun 12, 2019 15.23 15.23 15.07 15.11 37,405 -0.07(-0.46%)
Jun 11, 2019 15.12 15.28 15.02 15.18 59,581 +0.14(+0.93%)
Jun 10, 2019 15.20 15.20 14.92 15.04 55,234 -0.02(-0.13%)
Jun 07, 2019 15.04 15.23 15.03 15.06 38,900 +0.05(+0.33%)
Jun 06, 2019 15.23 15.23 14.90 15.01 90,624 -0.22(-1.44%)
Jun 05, 2019 15.29 15.37 15.09 15.23 109,798 -0.08(-0.52%)
Jun 04, 2019 15.08 15.38 14.89 15.31 137,413 +0.35(+2.34%)
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.