Skip to main content

Ftai Aviation Ltd (NQ: FTAI )

109.25 +1.41 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 112.00 113.98 105.38 109.25 2,757,958 +1.41(+1.31%)
Jul 23, 2024 105.76 108.16 105.60 107.84 1,539,938 +2.61(+2.48%)
Jul 22, 2024 102.93 105.73 100.60 105.23 1,563,249 +3.17(+3.11%)
Jul 19, 2024 103.61 105.40 101.86 102.06 1,014,528 -0.93(-0.90%)
Jul 18, 2024 104.33 105.73 101.13 102.99 1,143,641 +0.20(+0.19%)
Jul 17, 2024 105.26 106.95 102.18 102.79 1,304,623 -4.63(-4.31%)
Jul 16, 2024 102.50 107.90 102.50 107.42 1,270,535 +5.73(+5.63%)
Jul 15, 2024 99.54 102.63 98.50 101.69 1,530,040 +3.97(+4.06%)
Jul 12, 2024 96.95 99.83 96.90 97.72 869,181 +1.27(+1.32%)
Jul 11, 2024 96.00 97.20 93.13 96.45 2,140,196 +0.78(+0.82%)
Jul 10, 2024 102.69 102.69 95.31 95.67 2,618,863 -8.58(-8.23%)
Jul 09, 2024 106.26 106.71 103.67 104.25 1,048,842 -2.22(-2.09%)
Jul 08, 2024 106.07 107.77 105.39 106.47 659,563 +0.76(+0.72%)
Jul 05, 2024 106.87 108.70 103.54 105.71 1,025,943 -1.08(-1.01%)
Jul 03, 2024 108.91 111.02 105.07 106.79 705,571 -1.17(-1.08%)
Jul 02, 2024 104.19 108.01 103.68 107.96 857,102 +2.96(+2.82%)
Jul 01, 2024 103.97 105.03 101.42 105.00 960,872 +1.77(+1.71%)
Jun 28, 2024 102.64 106.10 101.29 103.23 2,387,309 +1.42(+1.39%)
Jun 27, 2024 100.00 101.99 95.49 101.81 964,589 +1.10(+1.09%)
Jun 26, 2024 99.30 101.53 97.50 100.71 1,347,212 +1.04(+1.04%)
Jun 25, 2024 92.47 101.09 92.16 99.67 2,219,601 +8.19(+8.95%)
Jun 24, 2024 92.92 93.08 89.74 91.48 1,016,212 -1.25(-1.35%)
Jun 21, 2024 92.87 93.50 89.83 92.73 1,281,093 +0.13(+0.14%)
Jun 20, 2024 93.52 94.43 91.00 92.60 1,898,734 -1.08(-1.15%)
Jun 18, 2024 89.05 93.92 89.05 93.68 1,408,656 +4.28(+4.79%)
Jun 17, 2024 85.36 89.88 85.36 89.40 974,365 +4.84(+5.72%)
Jun 14, 2024 84.15 84.94 81.82 84.56 820,461 -1.56(-1.81%)
Jun 13, 2024 87.79 88.64 84.73 86.12 707,679 -1.21(-1.39%)
Jun 12, 2024 86.40 88.03 84.65 87.33 991,221 +3.43(+4.09%)
Jun 11, 2024 84.77 84.93 82.24 83.90 628,173 -1.04(-1.22%)
Jun 10, 2024 81.87 85.75 81.52 84.94 1,225,895 +2.99(+3.65%)
Jun 07, 2024 83.04 84.59 81.30 81.95 855,319 -0.72(-0.87%)
Jun 06, 2024 81.51 85.00 81.51 82.67 1,153,172 +1.38(+1.70%)
Jun 05, 2024 79.18 81.89 78.55 81.29 854,626 +3.08(+3.94%)
Jun 04, 2024 82.92 83.07 77.24 78.21 1,276,328 -4.71(-5.68%)
Jun 03, 2024 84.53 84.68 80.75 82.92 1,100,928 -1.40(-1.66%)
May 31, 2024 83.87 84.73 82.00 84.32 1,556,544 +3.04(+3.74%)
May 30, 2024 79.88 81.53 79.66 81.28 1,655,337 +2.15(+2.72%)
May 29, 2024 81.30 81.50 77.06 79.13 2,589,740 -5.52(-6.52%)
May 28, 2024 85.43 86.31 83.77 84.65 1,254,989 +0.18(+0.21%)
May 24, 2024 81.45 84.66 81.12 84.47 588,564 +3.92(+4.87%)
May 23, 2024 81.95 82.94 80.41 80.55 568,359 -1.34(-1.64%)
May 22, 2024 82.93 84.17 81.61 81.89 951,637 -1.04(-1.25%)
May 21, 2024 79.56 82.95 79.51 82.93 1,040,789 +2.87(+3.58%)
May 20, 2024 78.40 80.31 78.32 80.06 544,105 +1.82(+2.33%)
May 17, 2024 79.25 79.56 77.25 78.24 1,636,964 -0.46(-0.58%)
May 16, 2024 79.53 80.37 78.70 78.70 332,822 -1.07(-1.34%)
May 15, 2024 79.62 80.77 79.48 79.77 1,008,085 +1.29(+1.64%)
May 14, 2024 76.63 78.75 75.77 78.48 560,502 +1.83(+2.39%)
May 13, 2024 79.50 79.56 76.52 76.65 504,348 -2.46(-3.11%)
May 10, 2024 78.82 79.49 78.09 79.11 454,844 +0.41(+0.52%)
May 09, 2024 78.45 80.13 77.78 78.70 568,140 +0.50(+0.64%)
May 08, 2024 76.71 79.05 76.71 78.20 398,347 +1.00(+1.29%)
May 07, 2024 78.02 78.82 76.79 77.20 565,956 -0.90(-1.15%)
May 06, 2024 79.63 81.09 78.02 78.10 1,518,096 +0.08(+0.10%)
May 03, 2024 77.20 79.30 76.45 78.02 1,320,854 +2.80(+3.72%)
May 02, 2024 73.87 75.41 72.75 75.22 1,354,404 +2.30(+3.16%)
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.