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, 2018 10.42 10.58 10.32 10.52 149,093 +0.07(+0.70%)
Jul 30, 2018 10.48 10.53 10.39 10.45 227,088 -0.01(-0.11%)
Jul 27, 2018 10.49 10.52 10.41 10.46 241,349 -0.03(-0.32%)
Jul 26, 2018 10.46 10.53 10.41 10.49 194,246 +0.03(+0.27%)
Jul 25, 2018 10.41 10.52 10.41 10.46 223,722 +0.03(+0.32%)
Jul 24, 2018 10.49 10.56 10.38 10.43 316,717 -0.04(-0.38%)
Jul 23, 2018 10.53 10.58 10.45 10.47 232,064 -0.08(-0.75%)
Jul 20, 2018 10.65 10.69 10.53 10.55 256,413 -0.10(-0.90%)
Jul 19, 2018 10.75 10.75 10.59 10.65 217,490 -0.11(-1.05%)
Jul 18, 2018 10.73 10.87 10.65 10.76 723,165 +0.01(+0.05%)
Jul 17, 2018 10.73 10.83 10.73 10.75 452,905 +0.03(+0.26%)
Jul 16, 2018 10.69 10.75 10.68 10.72 273,895 +0.04(+0.37%)
Jul 13, 2018 10.64 10.72 10.61 10.68 287,845 +0.07(+0.64%)
Jul 12, 2018 10.67 10.73 10.54 10.62 576,652 -0.03(-0.32%)
Jul 11, 2018 10.31 10.66 10.31 10.65 226,898 +0.02(+0.16%)
Jul 10, 2018 10.59 10.70 10.55 10.63 346,160 +0.06(+0.53%)
Jul 09, 2018 10.55 10.58 10.45 10.58 451,479 +0.08(+0.81%)
Jul 06, 2018 10.48 10.55 10.40 10.49 314,369 +0.05(+0.43%)
Jul 05, 2018 10.41 10.45 10.31 10.45 324,015 +0.10(+0.93%)
Jul 03, 2018 10.35 10.35 10.35 0 +0.10(+0.99%)
Jul 02, 2018 10.20 10.33 10.20 10.25 185,968 +0.05(+0.44%)
Jun 29, 2018 10.17 10.28 10.15 10.20 278,145 +0.06(+0.61%)
Jun 28, 2018 10.20 10.20 10.02 10.14 136,076 -0.07(-0.72%)
Jun 27, 2018 10.35 10.36 10.17 10.22 121,197 -0.12(-1.20%)
Jun 26, 2018 10.32 10.39 10.30 10.34 209,025 +0.01(+0.05%)
Jun 25, 2018 10.33 10.35 10.27 10.33 334,399 -0.01(-0.11%)
Jun 22, 2018 10.31 10.36 10.26 10.35 262,926 +0.09(+0.88%)
Jun 21, 2018 10.33 10.33 10.23 10.26 189,653 -0.03(-0.33%)
Jun 20, 2018 10.27 10.29 10.20 10.29 219,334 +0.06(+0.55%)
Jun 19, 2018 10.25 10.25 10.03 10.23 265,907 -0.06(-0.55%)
Jun 18, 2018 10.26 10.32 10.18 10.29 174,336 -0.01(-0.05%)
Jun 15, 2018 10.36 10.14 10.30 412,553 +0.16(+1.56%)
Jun 14, 2018 10.13 10.15 10.00 10.14 190,228 +0.02(+0.22%)
Jun 13, 2018 10.09 10.11 10.03 10.11 333,013 +0.04(+0.39%)
Jun 12, 2018 9.962 10.13 9.937 10.07 305,490 +0.14(+1.36%)
Jun 11, 2018 9.922 9.956 9.855 9.939 258,709 +0.05(+0.46%)
Jun 08, 2018 9.889 9.939 9.849 9.894 249,335 -0.02(-0.17%)
Jun 07, 2018 9.979 9.979 9.866 9.911 267,859 -0.02(-0.23%)
Jun 06, 2018 9.934 378,961 -0.06(-0.62%)
Jun 05, 2018 10.04 10.05 9.911 9.996 176,716 +0.01(+0.11%)
Jun 04, 2018 9.928 10.06 9.900 9.985 261,785 +0.12(+1.20%)
Jun 01, 2018 9.793 9.939 9.680 9.866 902,865 +0.10(+1.04%)
May 31, 2018 9.589 9.770 9.567 9.764 506,023 +0.18(+1.83%)
May 30, 2018 9.714 9.725 9.550 9.589 274,883 -0.06(-0.64%)
May 29, 2018 9.657 9.657 9.555 9.651 176,231 -0.01(-0.06%)
May 25, 2018 9.657 9.657 9.657 0 +0.10(+1.00%)
May 24, 2018 9.205 9.578 9.188 9.561 990,297 +0.38(+4.12%)
May 23, 2018 9.177 9.228 9.149 9.183 261,663 -0.01(-0.12%)
May 22, 2018 9.341 9.448 9.177 9.194 388,220 -0.12(-1.27%)
May 21, 2018 9.375 9.431 9.301 9.313 259,740 -0.02(-0.24%)
May 18, 2018 9.318 9.488 9.205 9.335 944,012 +0.01(+0.06%)
May 17, 2018 9.346 9.414 9.245 9.330 247,060 -0.03(-0.36%)
May 16, 2018 9.267 9.375 9.262 9.363 149,050 +0.11(+1.22%)
May 15, 2018 9.273 9.322 9.217 9.250 245,368 -0.01(-0.06%)
May 14, 2018 9.284 9.322 9.201 9.256 431,786 +0.04(+0.42%)
May 11, 2018 9.273 9.405 9.212 9.217 339,725 -0.05(-0.54%)
May 10, 2018 9.383 9.389 9.162 9.267 829,823 -0.09(-1.01%)
May 09, 2018 9.466 9.466 9.289 9.361 255,896 -0.02(-0.24%)
May 08, 2018 9.311 9.439 9.284 9.383 226,702 +0.05(+0.53%)
May 07, 2018 9.394 9.555 9.245 9.333 617,083 +0.03(+0.30%)
May 04, 2018 9.273 9.355 9.107 9.306 236,573 +0.12(+1.27%)
May 03, 2018 9.217 9.343 9.095 9.190 144,938 -0.06(-0.66%)
May 02, 2018 9.256 9.372 9.190 9.250 167,507 -0.02(-0.24%)
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.