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 (%)
Dec 31, 2015 4.991 5.004 5.004 5.004 377,817 -0.01(-0.27%)
Dec 30, 2015 5.039 5.164 4.933 5.017 356,651 -0.04(-0.70%)
Dec 29, 2015 4.777 5.088 4.675 5.053 883,047 +0.26(+5.47%)
Dec 28, 2015 4.942 4.942 4.737 4.791 216,757 -0.12(-2.36%)
Dec 24, 2015 4.764 4.906 4.906 4.906 111,162 +0.13(+2.70%)
Dec 23, 2015 4.444 4.791 4.417 4.777 349,995 +0.44(+10.14%)
Dec 22, 2015 4.284 4.351 4.275 4.337 1,468,556 +0.04(+1.04%)
Dec 21, 2015 4.164 4.377 4.164 4.293 591,404 +0.17(+4.09%)
Dec 18, 2015 4.311 4.404 4.068 4.124 1,059,992 -0.20(-4.53%)
Dec 17, 2015 4.200 4.395 4.200 4.320 594,952 +0.12(+2.75%)
Dec 16, 2015 4.342 4.342 4.177 4.204 880,059 -0.14(-3.27%)
Dec 15, 2015 4.342 4.457 4.222 4.346 520,809 -0.01(-0.20%)
Dec 14, 2015 4.524 4.528 4.333 4.355 596,327 -0.15(-3.35%)
Dec 11, 2015 4.595 4.653 4.471 4.506 262,444 -0.12(-2.69%)
Dec 10, 2015 4.479 4.684 4.479 4.631 314,245 +0.14(+3.17%)
Dec 09, 2015 4.386 4.591 4.377 4.488 312,267 +0.00(+0.00%)
Dec 08, 2015 4.400 4.551 4.360 4.488 396,784 +0.20(+4.77%)
Dec 07, 2015 4.751 4.751 4.240 4.284 1,291,452 -0.51(-10.58%)
Dec 04, 2015 4.822 4.835 4.719 4.791 221,071 +0.03(+0.56%)
Dec 03, 2015 4.888 4.942 4.751 4.764 334,133 -0.12(-2.55%)
Dec 02, 2015 5.008 5.033 4.835 4.888 256,377 -0.17(-3.42%)
Dec 01, 2015 5.111 5.142 5.004 5.062 345,375 -0.05(-0.96%)
Nov 30, 2015 5.111 5.137 5.097 5.111 206,789 -0.04(-0.78%)
Nov 27, 2015 5.124 5.157 5.111 5.151 123,781 +0.01(+0.26%)
Nov 25, 2015 5.155 5.137 5.137 5.137 263,054 -0.03(-0.60%)
Nov 24, 2015 5.204 5.233 5.048 5.168 592,081 +0.00(+0.09%)
Nov 23, 2015 5.395 5.395 5.124 5.164 578,037 -0.27(-4.91%)
Nov 20, 2015 5.408 5.431 5.302 5.431 102,816 +0.07(+1.33%)
Nov 19, 2015 5.031 5.377 5.031 5.359 452,667 +0.38(+7.68%)
Nov 18, 2015 5.146 5.288 4.955 4.977 531,077 -0.16(-3.03%)
Nov 17, 2015 5.310 5.310 5.124 5.133 201,055 -0.13(-2.38%)
Nov 16, 2015 5.362 5.366 5.176 5.258 93,405 -0.10(-1.93%)
Nov 13, 2015 5.530 5.530 5.262 5.362 212,007 -0.17(-3.05%)
Nov 12, 2015 5.120 5.543 5.116 5.530 266,957 +0.45(+8.94%)
Nov 11, 2015 5.098 5.249 5.033 5.077 400,959 +0.02(+0.34%)
Nov 10, 2015 5.396 5.396 5.025 5.059 336,365 -0.21(-3.94%)
Nov 09, 2015 5.427 5.513 5.202 5.267 378,029 -0.18(-3.25%)
Nov 06, 2015 5.461 5.524 5.185 5.444 393,798 -0.05(-0.87%)
Nov 05, 2015 5.681 5.725 5.370 5.491 389,544 -0.19(-3.27%)
Nov 04, 2015 5.573 5.768 5.297 5.677 245,318 +0.10(+1.86%)
Nov 03, 2015 5.474 5.630 5.375 5.573 217,224 +0.10(+1.82%)
Nov 02, 2015 5.573 5.694 5.460 5.474 299,203 -0.10(-1.78%)
Oct 30, 2015 5.517 5.617 5.470 5.573 102,032 +0.06(+1.02%)
Oct 29, 2015 5.543 5.612 5.418 5.517 359,136 -0.13(-2.22%)
Oct 28, 2015 5.681 5.768 5.487 5.643 368,723 -0.02(-0.38%)
Oct 27, 2015 5.872 5.872 5.440 5.664 441,348 -0.23(-3.89%)
Oct 26, 2015 6.148 6.148 5.854 5.893 135,018 -0.22(-3.54%)
Oct 23, 2015 6.148 6.304 6.092 6.109 47,165 -0.03(-0.42%)
Oct 22, 2015 6.088 6.243 6.036 6.135 60,671 +0.07(+1.21%)
Oct 21, 2015 6.161 6.171 6.049 6.062 184,943 -0.10(-1.61%)
Oct 20, 2015 6.330 6.330 6.114 6.161 619,691 -0.15(-2.33%)
Oct 19, 2015 6.256 6.325 6.243 6.308 127,311 +0.02(+0.27%)
Oct 16, 2015 6.295 6.368 6.234 6.291 149,457 -0.04(-0.61%)
Oct 15, 2015 6.343 6.412 6.265 6.330 224,614 -0.02(-0.34%)
Oct 14, 2015 6.308 6.412 6.286 6.351 243,814 +0.00(+0.00%)
Oct 13, 2015 6.325 6.463 6.325 6.351 185,762 -0.03(-0.54%)
Oct 12, 2015 6.481 6.481 6.291 6.386 169,538 -0.09(-1.40%)
Oct 09, 2015 6.386 6.597 6.351 6.476 613,509 +0.09(+1.42%)
Oct 08, 2015 6.386 6.476 6.278 6.386 1,099,614 -0.05(-0.74%)
Oct 07, 2015 6.165 6.468 5.958 6.433 1,626,865 +0.38(+6.36%)
Oct 06, 2015 5.889 6.200 5.837 6.049 1,062,338 +0.15(+2.49%)
Oct 05, 2015 5.751 5.932 5.664 5.902 668,187 +0.11(+1.94%)
Oct 02, 2015 5.522 5.807 5.522 5.789 1,061,757 +0.23(+4.12%)
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.