Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2017 8.793 8.830 8.688 8.809 396,067 +0.02(+0.24%)
Jul 28, 2017 8.730 8.793 8.652 8.788 514,712 +0.07(+0.78%)
Jul 27, 2017 8.631 8.877 8.558 8.720 895,670 +0.09(+1.03%)
Jul 26, 2017 8.370 8.662 8.307 8.631 394,135 +0.26(+3.12%)
Jul 25, 2017 8.490 8.490 8.318 8.370 204,594 -0.09(-1.05%)
Jul 24, 2017 8.323 8.532 8.307 8.459 303,498 +0.10(+1.25%)
Jul 21, 2017 8.448 8.490 8.291 8.354 208,805 -0.13(-1.48%)
Jul 20, 2017 8.438 8.532 8.412 8.479 161,044 +0.01(+0.12%)
Jul 19, 2017 8.621 8.652 8.344 8.469 901,963 -0.08(-0.98%)
Jul 18, 2017 8.542 8.615 8.464 8.553 482,302 +0.01(+0.12%)
Jul 17, 2017 8.527 8.547 8.466 8.542 193,704 -0.04(-0.49%)
Jul 14, 2017 8.652 8.772 8.563 8.584 704,504 -0.06(-0.73%)
Jul 13, 2017 8.600 8.647 8.432 8.647 482,106 +0.10(+1.16%)
Jul 12, 2017 8.406 8.553 8.359 8.547 297,632 +0.19(+2.25%)
Jul 11, 2017 8.375 8.412 8.291 8.359 281,297 -0.05(-0.62%)
Jul 10, 2017 8.291 8.453 8.281 8.412 703,524 +0.14(+1.71%)
Jul 07, 2017 8.229 8.270 8.218 8.270 129,025 +0.05(+0.64%)
Jul 06, 2017 8.323 8.323 8.197 8.218 231,716 -0.11(-1.32%)
Jul 05, 2017 8.359 8.359 8.156 8.328 230,296 -0.03(-0.38%)
Jul 03, 2017 8.380 8.380 8.307 8.359 208,332 +0.03(+0.38%)
Jun 30, 2017 8.406 8.406 8.270 8.328 492,723 -0.03(-0.31%)
Jun 29, 2017 8.370 8.422 8.255 8.354 261,680 +0.02(+0.25%)
Jun 28, 2017 8.354 8.412 8.286 8.333 369,774 +0.02(+0.19%)
Jun 27, 2017 8.323 8.344 8.244 8.318 173,032 -0.01(-0.13%)
Jun 26, 2017 8.286 8.359 8.253 8.328 283,587 -0.01(-0.06%)
Jun 23, 2017 8.333 8.359 8.286 8.333 261,479 -0.02(-0.19%)
Jun 22, 2017 8.286 8.359 8.244 8.349 113,936 +0.06(+0.76%)
Jun 21, 2017 8.338 8.370 8.216 8.286 199,446 -0.02(-0.19%)
Jun 20, 2017 8.318 8.448 8.176 8.302 238,974 +0.01(+0.13%)
Jun 19, 2017 8.281 8.291 8.187 8.291 136,279 +0.05(+0.63%)
Jun 16, 2017 8.276 8.291 8.187 8.239 113,710 -0.01(-0.06%)
Jun 15, 2017 8.281 8.281 8.161 8.244 149,040 -0.07(-0.82%)
Jun 14, 2017 8.359 8.359 8.265 8.312 197,784 -0.05(-0.56%)
Jun 13, 2017 8.239 8.385 8.239 8.359 125,713 +0.08(+1.01%)
Jun 12, 2017 8.333 8.438 8.260 8.276 246,627 -0.05(-0.56%)
Jun 09, 2017 8.307 8.396 8.291 8.323 212,287 +0.02(+0.25%)
Jun 08, 2017 8.239 8.312 8.239 8.302 124,040 +0.06(+0.76%)
Jun 07, 2017 8.427 8.438 8.239 8.239 180,298 -0.18(-2.11%)
Jun 06, 2017 8.260 8.443 8.244 8.417 311,133 +0.14(+1.70%)
Jun 05, 2017 8.396 8.396 8.265 8.276 204,793 -0.10(-1.19%)
Jun 02, 2017 8.359 8.417 8.281 8.375 122,101 +0.07(+0.82%)
Jun 01, 2017 8.385 8.464 8.307 8.307 235,408 -0.04(-0.50%)
May 31, 2017 8.391 8.391 8.265 8.349 150,986 -0.03(-0.31%)
May 30, 2017 8.621 8.683 8.365 8.375 303,728 -0.20(-2.38%)
May 26, 2017 8.359 8.615 8.350 8.579 287,499 +0.21(+2.56%)
May 25, 2017 8.385 8.385 8.307 8.365 387,032 +0.03(+0.31%)
May 24, 2017 8.338 8.359 8.307 8.338 252,514 +0.00(+0.00%)
May 23, 2017 8.333 8.362 8.286 8.338 280,486 +0.03(+0.31%)
May 22, 2017 8.323 8.385 8.223 8.312 635,143 -0.01(-0.13%)
May 19, 2017 8.344 8.367 8.223 8.323 236,637 -0.02(-0.19%)
May 18, 2017 8.129 8.359 8.062 8.338 329,571 +0.22(+2.77%)
May 17, 2017 8.176 8.192 8.041 8.114 285,451 -0.09(-1.15%)
May 16, 2017 8.229 8.235 8.156 8.208 229,282 +0.04(+0.45%)
May 15, 2017 8.135 8.171 8.102 8.171 254,967 +0.10(+1.20%)
May 12, 2017 8.115 8.545 8.054 8.074 161,722 -0.05(-0.63%)
May 11, 2017 8.141 8.181 8.048 8.125 386,468 -0.02(-0.19%)
May 10, 2017 8.151 8.217 8.089 8.141 1,262,249 +0.03(+0.32%)
May 09, 2017 8.187 8.233 8.084 8.115 472,517 -0.02(-0.25%)
May 08, 2017 8.156 8.187 8.089 8.135 304,944 +0.05(+0.57%)
May 05, 2017 7.926 8.176 7.803 8.089 694,827 +0.15(+1.87%)
May 04, 2017 7.956 7.982 7.874 7.941 679,455 +0.02(+0.19%)
May 03, 2017 7.890 7.987 7.864 7.926 269,744 +0.05(+0.58%)
May 02, 2017 7.905 7.940 7.859 7.880 427,402 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.