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 31, 2015 13.24 13.70 13.15 13.52 94,837 +0.17(+1.27%)
Aug 28, 2015 13.67 13.67 12.88 13.35 108,238 -0.25(-1.84%)
Aug 27, 2015 13.65 13.83 13.57 13.60 239,090 +0.15(+1.12%)
Aug 26, 2015 13.78 14.01 13.13 13.45 147,370 -0.15(-1.10%)
Aug 25, 2015 14.14 14.65 13.60 13.60 271,080 -0.25(-1.81%)
Aug 24, 2015 13.77 14.24 12.54 13.85 173,513 +0.08(+0.58%)
Aug 21, 2015 14.21 14.26 13.70 13.77 143,494 -0.63(-4.38%)
Aug 20, 2015 14.14 14.44 13.90 14.40 96,752 +0.31(+2.20%)
Aug 19, 2015 14.28 14.55 13.85 14.09 291,008 -0.34(-2.36%)
Aug 18, 2015 14.91 15.00 14.25 14.43 875,001 -0.47(-3.15%)
Aug 17, 2015 14.98 15.09 14.87 14.90 101,745 -0.02(-0.13%)
Aug 14, 2015 14.88 15.05 14.81 14.92 38,051 +0.13(+0.88%)
Aug 13, 2015 14.43 15.13 14.33 14.79 301,856 +0.29(+2.00%)
Aug 12, 2015 14.94 15.25 14.26 14.50 1,058,335 -0.85(-5.54%)
Aug 11, 2015 15.59 16.37 15.00 15.35 193,188 -0.31(-1.98%)
Aug 10, 2015 15.81 16.04 15.49 15.66 256,883 -0.14(-0.89%)
Aug 07, 2015 15.97 16.16 15.45 15.80 266,881 -0.10(-0.63%)
Aug 06, 2015 16.72 16.74 15.67 15.90 317,533 -0.87(-5.19%)
Aug 05, 2015 17.13 17.13 16.54 16.77 72,280 -0.28(-1.64%)
Aug 04, 2015 17.38 17.55 16.94 17.05 70,107 -0.38(-2.18%)
Aug 03, 2015 17.50 17.85 17.39 17.43 80,829 -0.14(-0.80%)
Jul 31, 2015 17.86 17.89 17.21 17.57 165,996 -0.26(-1.46%)
Jul 30, 2015 17.95 17.97 17.44 17.83 34,962 -0.12(-0.67%)
Jul 29, 2015 16.93 18.90 16.90 17.95 92,944 +1.04(+6.15%)
Jul 28, 2015 17.53 17.53 15.91 16.91 321,641 -0.61(-3.48%)
Jul 27, 2015 17.75 18.00 17.50 17.52 84,624 -0.24(-1.35%)
Jul 24, 2015 17.90 18.08 17.75 17.76 82,127 -0.24(-1.33%)
Jul 23, 2015 17.91 18.01 17.86 18.00 37,807 +0.10(+0.56%)
Jul 22, 2015 17.83 17.90 17.66 17.90 24,920 +0.05(+0.28%)
Jul 21, 2015 17.82 18.00 17.81 17.85 41,906 +0.03(+0.17%)
Jul 20, 2015 17.73 17.89 17.59 17.82 92,104 +0.02(+0.11%)
Jul 17, 2015 17.72 17.80 17.50 17.80 103,738 +0.05(+0.28%)
Jul 16, 2015 18.00 18.22 17.66 17.75 284,314 -0.25(-1.39%)
Jul 15, 2015 17.91 18.32 17.80 18.00 72,079 +0.01(+0.06%)
Jul 14, 2015 17.92 18.06 17.58 17.99 81,915 -0.01(-0.06%)
Jul 13, 2015 17.75 18.20 17.75 18.00 93,897 +0.25(+1.41%)
Jul 10, 2015 17.91 17.93 17.50 17.75 167,410 -0.10(-0.56%)
Jul 09, 2015 17.88 18.05 17.50 17.85 76,424 +0.05(+0.28%)
Jul 08, 2015 18.04 18.15 17.65 17.80 94,978 -0.34(-1.87%)
Jul 07, 2015 18.49 18.50 17.75 18.14 635,601 -0.24(-1.31%)
Jul 06, 2015 17.69 18.47 17.69 18.38 68,534 +0.40(+2.22%)
Jul 02, 2015 18.44 17.98 17.98 17.98 1,109,700 -0.44(-2.39%)
Jul 01, 2015 18.20 18.56 18.18 18.42 89,511 +0.29(+1.60%)
Jun 30, 2015 18.32 18.48 18.06 18.13 35,671 -0.10(-0.55%)
Jun 29, 2015 18.37 18.56 18.22 18.23 296,941 -0.27(-1.46%)
Jun 26, 2015 18.50 18.72 18.38 18.50 97,391 +0.39(+2.15%)
Jun 25, 2015 18.45 18.85 18.05 18.11 122,480 -0.44(-2.37%)
Jun 24, 2015 18.90 19.20 18.34 18.55 207,522 -0.44(-2.32%)
Jun 23, 2015 18.33 19.00 18.33 18.99 183,975 +0.69(+3.77%)
Jun 22, 2015 18.50 18.53 18.04 18.30 58,467 -0.21(-1.13%)
Jun 19, 2015 18.49 18.75 18.33 18.51 240,061 -0.10(-0.54%)
Jun 18, 2015 17.78 18.82 17.78 18.61 596,040 +0.61(+3.39%)
Jun 17, 2015 18.16 18.30 17.69 18.00 170,285 -0.35(-1.91%)
Jun 16, 2015 18.10 18.38 17.78 18.35 130,987 +0.09(+0.49%)
Jun 15, 2015 18.05 18.27 17.94 18.26 143,275 +0.12(+0.66%)
Jun 12, 2015 18.50 18.50 17.90 18.14 153,285 -0.24(-1.31%)
Jun 11, 2015 18.21 18.65 18.02 18.38 266,012 +0.07(+0.38%)
Jun 10, 2015 17.64 18.36 17.48 18.31 741,850 +0.66(+3.74%)
Jun 09, 2015 17.15 17.85 17.14 17.65 1,074,041 +0.57(+3.34%)
Jun 08, 2015 17.00 17.10 16.96 17.08 152,561 +0.06(+0.35%)
Jun 05, 2015 16.77 17.05 16.77 17.02 251,913 +0.10(+0.59%)
Jun 04, 2015 16.95 17.01 16.90 16.92 165,202 -0.06(-0.35%)
Jun 03, 2015 17.00 17.05 16.90 16.98 343,781 -0.02(-0.12%)
Jun 02, 2015 17.16 17.25 16.98 17.00 357,287 -0.15(-0.87%)
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.