Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
9.497
9.497
9.369
9.393
142,447
-0.14(-1.47%)
May 30, 2019
9.693
9.693
9.448
9.534
321,072
-0.06(-0.64%)
May 29, 2019
9.894
9.961
9.546
9.595
173,328
-0.27(-2.72%)
May 28, 2019
9.882
9.986
9.851
9.864
461,300
-0.06(-0.62%)
May 24, 2019
9.796
9.961
9.778
9.925
186,163
+0.13(+1.31%)
May 23, 2019
9.760
9.809
9.748
9.796
170,371
+0.04(+0.38%)
May 22, 2019
9.790
9.833
9.760
9.760
139,958
-0.06(-0.62%)
May 21, 2019
9.790
9.864
9.760
9.821
94,391
+0.05(+0.56%)
May 20, 2019
9.796
9.821
9.760
9.766
82,851
-0.05(-0.50%)
May 17, 2019
9.796
9.894
9.796
9.815
143,102
-0.01(-0.12%)
May 16, 2019
9.601
9.870
9.601
9.827
210,985
+0.23(+2.35%)
May 15, 2019
9.559
9.661
9.541
9.601
223,355
+0.02(+0.25%)
May 14, 2019
9.601
9.625
9.553
9.577
395,978
+0.00(+0.00%)
May 13, 2019
9.649
9.652
9.553
9.577
242,783
-0.18(-1.84%)
May 10, 2019
9.583
9.882
9.565
9.757
238,718
+0.19(+2.00%)
May 09, 2019
9.481
9.658
9.380
9.565
464,783
+0.02(+0.19%)
May 08, 2019
9.571
9.635
9.487
9.547
182,674
-0.06(-0.62%)
May 07, 2019
9.661
9.751
9.475
9.607
248,066
-0.08(-0.80%)
May 06, 2019
9.619
9.763
9.583
9.685
371,877
-0.04(-0.37%)
May 03, 2019
9.631
9.810
9.631
9.721
734,042
+0.03(+0.31%)
May 02, 2019
9.595
9.751
9.523
9.691
457,023
+0.10(+1.00%)
May 01, 2019
9.697
9.774
9.547
9.595
321,713
-0.13(-1.29%)
Apr 30, 2019
9.870
9.876
9.685
9.721
232,019
-0.13(-1.34%)
Apr 29, 2019
9.942
9.942
9.780
9.852
141,010
-0.04(-0.42%)
Apr 26, 2019
9.960
9.972
9.798
9.894
196,591
-0.01(-0.12%)
Apr 25, 2019
9.942
9.942
9.786
9.906
258,255
-0.05(-0.54%)
Apr 24, 2019
10.06
10.10
9.906
9.960
129,844
-0.09(-0.89%)
Apr 23, 2019
10.04
10.08
9.966
10.05
132,573
-0.01(-0.06%)
Apr 22, 2019
10.17
10.21
10.02
10.06
113,586
-0.13(-1.23%)
Apr 18, 2019
10.17
10.20
10.12
10.18
87,095
+0.05(+0.47%)
Apr 17, 2019
10.17
10.18
10.11
10.13
125,210
-0.04(-0.35%)
Apr 16, 2019
10.23
10.23
10.15
10.17
82,800
+0.00(+0.00%)
Apr 15, 2019
10.14
10.19
10.06
10.17
205,692
-0.01(-0.06%)
Apr 12, 2019
10.23
10.23
10.15
10.18
297,729
+0.02(+0.24%)
Apr 11, 2019
10.06
10.18
10.06
10.15
76,376
+0.09(+0.89%)
Apr 10, 2019
10.13
10.13
10.04
10.06
123,809
-0.05(-0.47%)
Apr 09, 2019
10.16
10.19
10.06
10.11
111,450
-0.06(-0.59%)
Apr 08, 2019
10.19
10.23
10.10
10.17
155,198
-0.05(-0.47%)
Apr 05, 2019
10.25
10.25
10.17
10.22
133,234
+0.01(+0.12%)
Apr 04, 2019
10.25
10.26
10.19
10.21
54,833
-0.02(-0.23%)
Apr 03, 2019
10.27
10.30
10.19
10.23
362,604
-0.04(-0.35%)
Apr 02, 2019
10.26
10.29
10.23
10.27
192,454
-0.01(-0.06%)
Apr 01, 2019
10.28
10.32
10.23
10.27
85,736
+0.04(+0.35%)
Mar 29, 2019
10.19
10.31
10.17
10.24
141,425
-0.01(-0.06%)
Mar 28, 2019
10.29
10.32
10.17
10.24
212,155
-0.01(-0.06%)
Mar 27, 2019
10.24
10.25
10.18
10.25
100,129
+0.05(+0.53%)
Mar 26, 2019
10.21
10.25
10.14
10.19
273,377
+0.04(+0.35%)
Mar 25, 2019
10.13
10.27
10.11
10.16
104,258
+0.03(+0.30%)
Mar 22, 2019
10.31
10.31
10.13
10.13
233,034
-0.23(-2.25%)
Mar 21, 2019
10.47
10.54
10.29
10.36
210,804
-0.13(-1.20%)
Mar 20, 2019
10.40
10.51
10.32
10.49
277,270
+0.07(+0.63%)
Mar 19, 2019
10.38
10.48
10.35
10.42
134,108
+0.04(+0.35%)
Mar 18, 2019
10.35
10.41
10.31
10.38
108,344
+0.05(+0.46%)
Mar 15, 2019
10.15
10.37
10.15
10.34
204,281
+0.15(+1.47%)
Mar 14, 2019
10.12
10.19
10.07
10.19
237,397
+0.20(+2.04%)
Mar 13, 2019
10.04
10.12
9.890
9.984
484,518
-0.02(-0.23%)
Mar 12, 2019
9.972
10.02
9.908
10.01
237,367
+0.05(+0.53%)
Mar 11, 2019
9.972
10.04
9.855
9.955
437,880
+0.06(+0.65%)
Mar 08, 2019
9.474
10.08
9.474
9.890
1,725,547
+0.36(+3.82%)
Mar 07, 2019
9.444
9.562
9.421
9.526
340,868
+0.08(+0.87%)
Mar 06, 2019
9.479
9.608
9.374
9.444
615,460
-0.04(-0.37%)
Mar 05, 2019
9.380
9.585
9.339
9.479
403,139
+0.10(+1.06%)
Mar 04, 2019
9.386
9.456
9.321
9.380
713,860
+0.00(+0.00%)
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
.