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 28, 2021
21.35
21.40
20.98
21.14
101,099
-0.10(-0.48%)
May 27, 2021
21.28
21.47
21.12
21.24
323,981
+0.16(+0.75%)
May 26, 2021
20.68
21.16
20.35
21.08
210,616
+0.46(+2.21%)
May 25, 2021
20.80
21.03
20.49
20.63
316,225
-0.01(-0.03%)
May 24, 2021
21.16
21.29
20.59
20.64
376,583
-0.33(-1.59%)
May 21, 2021
20.58
21.47
20.54
20.97
843,285
+0.55(+2.69%)
May 20, 2021
19.56
20.59
19.19
20.42
497,195
+0.93(+4.75%)
May 19, 2021
19.53
19.81
19.05
19.49
348,227
-0.23(-1.17%)
May 18, 2021
19.83
19.85
19.54
19.73
154,859
-0.09(-0.44%)
May 17, 2021
19.48
19.91
19.09
19.81
286,980
+0.04(+0.22%)
May 14, 2021
19.62
19.90
19.53
19.77
610,430
+0.25(+1.30%)
May 13, 2021
19.34
19.85
19.08
19.52
273,195
+0.13(+0.67%)
May 12, 2021
20.27
20.44
19.31
19.39
860,216
-0.91(-4.47%)
May 11, 2021
20.00
20.56
20.00
20.29
406,894
-0.06(-0.32%)
May 10, 2021
20.41
20.56
20.15
20.36
339,287
+0.06(+0.28%)
May 07, 2021
20.00
20.65
20.00
20.30
345,118
+0.40(+2.01%)
May 06, 2021
19.69
19.90
19.09
19.90
1,544,023
+0.15(+0.76%)
May 05, 2021
19.64
19.88
19.39
19.75
414,051
+0.21(+1.10%)
May 04, 2021
19.64
19.98
19.01
19.54
714,221
-0.17(-0.87%)
May 03, 2021
20.43
20.57
19.56
19.71
936,709
-0.46(-2.30%)
Apr 30, 2021
20.92
21.72
20.05
20.17
803,757
-1.21(-5.65%)
Apr 29, 2021
21.43
21.50
20.89
21.38
460,539
-0.01(-0.07%)
Apr 28, 2021
21.18
21.66
21.07
21.39
364,294
+0.30(+1.42%)
Apr 27, 2021
20.79
21.30
20.54
21.09
2,615,176
+0.03(+0.14%)
Apr 26, 2021
20.71
21.35
20.60
21.06
756,450
+0.49(+2.40%)
Apr 23, 2021
20.69
20.95
20.49
20.57
370,027
+0.06(+0.31%)
Apr 22, 2021
20.61
20.96
20.31
20.51
458,312
-0.07(-0.35%)
Apr 21, 2021
19.53
20.63
19.46
20.58
466,771
+0.86(+4.35%)
Apr 20, 2021
19.55
19.85
19.30
19.72
616,298
+0.06(+0.29%)
Apr 19, 2021
19.44
19.96
19.44
19.66
804,048
+0.24(+1.21%)
Apr 16, 2021
20.44
20.52
19.43
19.43
1,862,600
-0.93(-4.56%)
Apr 15, 2021
20.45
20.51
19.85
20.36
712,398
+0.18(+0.89%)
Apr 14, 2021
20.04
20.61
19.99
20.18
1,821,859
+0.12(+0.61%)
Apr 13, 2021
19.72
20.07
19.31
20.06
1,192,246
+0.23(+1.15%)
Apr 12, 2021
20.50
20.50
19.45
19.83
495,774
-0.69(-3.34%)
Apr 09, 2021
20.35
20.98
20.19
20.51
748,736
+0.10(+0.49%)
Apr 08, 2021
20.16
20.49
19.59
20.41
430,587
+0.28(+1.38%)
Apr 07, 2021
19.86
20.32
19.72
20.14
322,141
+0.31(+1.55%)
Apr 06, 2021
20.09
20.30
19.82
19.83
459,832
-0.46(-2.25%)
Apr 05, 2021
20.19
20.38
19.68
20.29
570,478
+0.09(+0.46%)
Apr 01, 2021
20.28
20.54
19.93
20.19
381,508
+0.06(+0.28%)
Mar 31, 2021
20.07
20.50
20.07
20.14
541,877
+0.16(+0.79%)
Mar 30, 2021
19.89
20.31
19.64
19.98
207,086
+0.05(+0.25%)
Mar 29, 2021
21.00
21.16
19.81
19.93
903,926
-0.96(-4.58%)
Mar 26, 2021
20.36
20.99
20.10
20.89
613,493
+0.60(+2.96%)
Mar 25, 2021
19.86
20.47
19.42
20.29
398,092
+0.33(+1.65%)
Mar 24, 2021
19.43
20.21
19.43
19.96
737,409
+0.67(+3.48%)
Mar 23, 2021
19.97
20.00
19.07
19.29
681,044
-0.91(-4.49%)
Mar 22, 2021
20.70
20.70
20.07
20.19
719,898
-0.56(-2.69%)
Mar 19, 2021
20.96
21.44
20.53
20.75
692,594
-0.32(-1.53%)
Mar 18, 2021
21.50
22.14
20.89
21.07
491,302
-0.50(-2.32%)
Mar 17, 2021
21.24
21.74
21.14
21.57
813,143
+0.29(+1.34%)
Mar 16, 2021
21.55
21.56
21.00
21.29
645,426
-0.35(-1.62%)
Mar 15, 2021
21.82
21.99
21.18
21.64
497,002
-0.36(-1.62%)
Mar 12, 2021
22.07
22.38
21.72
21.99
556,091
-0.26(-1.16%)
Mar 11, 2021
22.27
22.63
21.77
22.25
1,048,780
-0.11(-0.51%)
Mar 10, 2021
21.82
22.41
21.50
22.36
3,188,710
+0.33(+1.51%)
Mar 09, 2021
22.07
22.41
21.76
22.03
308,047
-0.13(-0.57%)
Mar 08, 2021
21.78
22.48
21.78
22.16
805,102
+0.46(+2.12%)
Mar 05, 2021
21.13
21.95
20.85
21.70
1,111,739
+1.05(+5.10%)
Mar 04, 2021
20.75
21.37
20.31
20.65
505,518
-0.27(-1.28%)
Mar 03, 2021
20.05
21.02
20.05
20.91
795,365
+0.78(+3.86%)
Mar 02, 2021
19.84
20.32
19.53
20.14
1,036,485
+0.49(+2.52%)
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
.