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 (%)
Apr 25, 2022 24.10 0 -0.22(-0.90%)
Apr 22, 2022 24.10 24.50 23.83 24.32 244,804 -0.07(-0.29%)
Apr 21, 2022 24.72 25.25 24.12 24.39 323,588 -0.02(-0.08%)
Apr 20, 2022 24.22 24.72 24.22 24.41 247,647 +0.29(+1.20%)
Apr 19, 2022 23.68 24.30 23.59 24.12 555,569 +0.43(+1.82%)
Apr 18, 2022 25.25 25.41 23.40 23.69 665,571 -1.61(-6.36%)
Apr 14, 2022 24.84 25.52 24.41 25.30 438,806 +0.46(+1.85%)
Apr 13, 2022 24.15 24.97 24.07 24.84 554,331 +0.81(+3.37%)
Apr 12, 2022 24.24 25.10 23.74 24.03 554,652 -0.13(-0.54%)
Apr 11, 2022 23.82 24.27 23.61 24.16 543,374 +0.17(+0.71%)
Apr 08, 2022 24.15 24.77 23.82 23.99 154,678 -0.10(-0.42%)
Apr 07, 2022 24.37 24.60 23.76 24.09 162,888 -0.29(-1.19%)
Apr 06, 2022 24.28 24.59 23.90 24.38 377,641 -0.17(-0.69%)
Apr 05, 2022 25.10 25.20 24.30 24.55 296,787 -0.77(-3.04%)
Apr 04, 2022 26.07 26.48 25.24 25.32 256,669 -0.84(-3.21%)
Apr 01, 2022 25.71 26.77 25.50 26.16 476,268 +0.41(+1.59%)
Mar 31, 2022 25.15 25.78 24.84 25.75 420,410 +0.55(+2.18%)
Mar 30, 2022 25.00 25.68 24.58 25.20 359,664 -0.23(-0.90%)
Mar 29, 2022 25.30 25.98 25.05 25.43 543,209 +0.33(+1.31%)
Mar 28, 2022 24.88 25.10 24.08 25.10 95,028 +0.09(+0.36%)
Mar 25, 2022 24.91 25.01 24.23 25.01 243,076 +0.10(+0.40%)
Mar 24, 2022 24.20 24.95 23.80 24.91 143,240 +0.68(+2.81%)
Mar 23, 2022 24.99 24.99 24.09 24.23 195,291 -0.84(-3.35%)
Mar 22, 2022 24.99 25.48 24.64 25.07 248,834 +0.40(+1.62%)
Mar 21, 2022 25.25 25.63 24.23 24.67 267,295 -0.71(-2.80%)
Mar 18, 2022 24.40 25.41 24.37 25.38 273,456 +0.72(+2.92%)
Mar 17, 2022 23.61 25.09 23.61 24.66 378,553 +1.06(+4.49%)
Mar 16, 2022 23.00 24.19 22.90 23.60 1,211,241 +0.87(+3.83%)
Mar 15, 2022 22.20 22.94 21.83 22.73 390,616 +0.39(+1.75%)
Mar 14, 2022 23.02 23.02 21.93 22.34 1,172,543 -0.52(-2.27%)
Mar 11, 2022 23.24 23.32 22.80 22.86 453,232 -0.13(-0.57%)
Mar 10, 2022 23.25 23.30 22.50 22.99 886,803 -1.05(-4.37%)
Mar 09, 2022 24.12 25.00 23.91 24.04 909,897 +0.52(+2.21%)
Mar 08, 2022 22.18 23.69 22.11 23.52 526,834 +1.52(+6.91%)
Mar 07, 2022 21.90 22.79 21.32 22.00 1,149,710 -0.08(-0.36%)
Mar 04, 2022 22.15 22.21 20.90 22.08 816,995 -0.45(-2.00%)
Mar 03, 2022 23.75 23.76 22.10 22.53 1,892,054 -1.17(-4.94%)
Mar 02, 2022 23.00 24.33 22.54 23.70 1,020,872 +1.06(+4.68%)
Mar 01, 2022 23.34 23.38 22.46 22.64 1,744,188 -0.96(-4.07%)
Feb 28, 2022 24.92 25.39 23.16 23.60 1,428,281 -1.75(-6.90%)
Feb 25, 2022 24.82 25.86 24.80 25.35 1,290,242 +0.42(+1.68%)
Feb 24, 2022 25.06 25.67 24.40 24.93 839,048 -0.94(-3.63%)
Feb 23, 2022 27.15 27.29 25.83 25.87 400,972 -1.10(-4.08%)
Feb 22, 2022 27.34 27.47 26.64 26.97 300,098 -0.48(-1.75%)
Feb 18, 2022 27.45 0 +0.13(+0.48%)
Feb 17, 2022 27.58 27.58 27.00 27.32 333,342 -0.41(-1.48%)
Feb 16, 2022 27.61 27.93 27.32 27.73 331,920 -0.03(-0.11%)
Feb 15, 2022 26.79 27.89 26.76 27.76 343,398 +1.40(+5.31%)
Feb 14, 2022 26.59 27.09 26.30 26.36 148,169 -0.36(-1.35%)
Feb 11, 2022 28.26 28.75 26.54 26.72 523,844 -1.62(-5.72%)
Feb 10, 2022 28.60 29.04 28.26 28.34 470,185 -0.24(-0.84%)
Feb 09, 2022 27.88 28.61 27.80 28.58 455,456 +0.71(+2.55%)
Feb 08, 2022 27.16 28.06 27.16 27.87 489,891 +0.51(+1.86%)
Feb 07, 2022 26.79 27.65 26.74 27.36 498,975 +0.45(+1.67%)
Feb 04, 2022 26.64 26.99 26.17 26.91 526,614 -0.23(-0.85%)
Feb 03, 2022 26.92 27.14 271,552 -0.22(-0.80%)
Feb 02, 2022 26.91 27.80 26.25 27.36 186,776 +0.33(+1.22%)
Feb 01, 2022 26.62 27.42 26.37 27.03 366,016 +0.34(+1.27%)
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%)
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.