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 (%)
Apr 30, 2019 9.995 10.00 9.807 9.843 229,131 -0.13(-1.34%)
Apr 29, 2019 10.07 10.07 9.904 9.976 139,255 -0.04(-0.42%)
Apr 26, 2019 10.09 10.10 9.922 10.02 194,144 -0.01(-0.12%)
Apr 25, 2019 10.07 10.07 9.910 10.03 255,040 -0.05(-0.54%)
Apr 24, 2019 10.19 10.22 10.03 10.09 128,227 -0.09(-0.89%)
Apr 23, 2019 10.17 10.21 10.09 10.18 130,923 -0.01(-0.06%)
Apr 22, 2019 10.30 10.33 10.15 10.18 112,172 -0.13(-1.23%)
Apr 18, 2019 10.30 10.33 10.25 10.31 86,011 +0.05(+0.47%)
Apr 17, 2019 10.30 10.31 10.24 10.26 123,651 -0.04(-0.35%)
Apr 16, 2019 10.36 10.36 10.27 10.30 81,770 +0.00(+0.00%)
Apr 15, 2019 10.27 10.32 10.18 10.30 203,131 -0.01(-0.06%)
Apr 12, 2019 10.36 10.36 10.27 10.30 294,023 +0.02(+0.24%)
Apr 11, 2019 10.19 10.30 10.18 10.28 75,425 +0.09(+0.89%)
Apr 10, 2019 10.26 10.26 10.16 10.19 122,268 -0.05(-0.47%)
Apr 09, 2019 10.29 10.32 10.18 10.24 110,062 -0.06(-0.59%)
Apr 08, 2019 10.32 10.36 10.23 10.30 153,266 -0.05(-0.47%)
Apr 05, 2019 10.38 10.38 10.30 10.35 131,575 +0.01(+0.12%)
Apr 04, 2019 10.38 10.39 10.32 10.33 54,150 -0.02(-0.23%)
Apr 03, 2019 10.40 10.43 10.32 10.36 358,090 -0.04(-0.35%)
Apr 02, 2019 10.39 10.42 10.36 10.39 190,058 -0.01(-0.06%)
Apr 01, 2019 10.41 10.45 10.36 10.40 84,669 +0.04(+0.35%)
Mar 29, 2019 10.32 10.44 10.30 10.36 139,665 -0.01(-0.06%)
Mar 28, 2019 10.42 10.45 10.30 10.37 209,514 -0.01(-0.06%)
Mar 27, 2019 10.36 10.38 10.30 10.38 98,883 +0.05(+0.53%)
Mar 26, 2019 10.33 10.38 10.27 10.32 269,974 +0.04(+0.35%)
Mar 25, 2019 10.26 10.39 10.24 10.29 102,960 +0.03(+0.30%)
Mar 22, 2019 10.44 10.44 10.26 10.26 230,133 -0.24(-2.25%)
Mar 21, 2019 10.60 10.68 10.42 10.49 208,180 -0.13(-1.20%)
Mar 20, 2019 10.53 10.64 10.45 10.62 273,819 +0.07(+0.63%)
Mar 19, 2019 10.51 10.61 10.48 10.55 132,439 +0.04(+0.35%)
Mar 18, 2019 10.48 10.54 10.44 10.52 106,995 +0.05(+0.46%)
Mar 15, 2019 10.28 10.50 10.28 10.47 201,738 +0.15(+1.47%)
Mar 14, 2019 10.24 10.32 10.19 10.32 234,442 +0.21(+2.04%)
Mar 13, 2019 10.17 10.25 10.01 10.11 478,487 -0.02(-0.23%)
Mar 12, 2019 10.10 10.15 10.03 10.13 234,412 +0.05(+0.53%)
Mar 11, 2019 10.10 10.17 9.979 10.08 432,429 +0.07(+0.65%)
Mar 08, 2019 9.593 10.21 9.593 10.01 1,704,067 +0.37(+3.82%)
Mar 07, 2019 9.563 9.682 9.539 9.646 336,624 +0.08(+0.87%)
Mar 06, 2019 9.599 9.730 9.492 9.563 607,799 -0.04(-0.37%)
Mar 05, 2019 9.498 9.706 9.456 9.599 398,120 +0.10(+1.06%)
Mar 04, 2019 9.504 9.575 9.439 9.498 704,974 +0.00(+0.00%)
Mar 01, 2019 9.629 9.676 9.444 9.498 1,120,725 -0.02(-0.19%)
Feb 28, 2019 9.759 9.777 9.474 9.516 999,341 -0.08(-0.87%)
Feb 27, 2019 9.652 9.801 9.545 9.599 667,091 -0.05(-0.55%)
Feb 26, 2019 9.504 9.718 9.492 9.652 413,366 +0.15(+1.63%)
Feb 25, 2019 9.421 9.551 9.385 9.498 564,477 +0.08(+0.88%)
Feb 22, 2019 9.468 9.468 9.373 9.415 714,489 -0.04(-0.44%)
Feb 21, 2019 9.492 9.524 9.421 9.456 584,070 -0.02(-0.19%)
Feb 20, 2019 9.415 9.605 9.302 9.474 1,624,788 +0.10(+1.08%)
Feb 19, 2019 9.308 9.771 9.165 9.373 1,640,272 +0.41(+4.57%)
Feb 15, 2019 8.957 9.005 8.850 8.963 339,231 +0.08(+0.94%)
Feb 14, 2019 8.839 8.928 8.821 8.880 387,203 +0.03(+0.34%)
Feb 13, 2019 8.850 8.928 8.791 8.850 382,874 +0.04(+0.47%)
Feb 12, 2019 8.850 9.011 8.809 8.809 361,611 -0.03(-0.34%)
Feb 11, 2019 8.773 8.845 8.720 8.839 264,137 +0.09(+1.02%)
Feb 08, 2019 8.548 8.761 8.494 8.749 363,978 +0.19(+2.22%)
Feb 07, 2019 8.613 8.761 8.530 8.559 550,670 -0.17(-1.91%)
Feb 06, 2019 8.767 8.785 8.464 8.726 728,281 -0.04(-0.41%)
Feb 05, 2019 8.738 8.874 8.732 8.761 221,168 +0.03(+0.34%)
Feb 04, 2019 8.637 8.749 8.631 8.732 192,504 +0.08(+0.96%)
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.