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 (%)
Mar 31, 2016 4.746 4.751 4.530 4.567 142,369 -0.16(-3.40%)
Mar 30, 2016 4.641 4.751 4.540 4.728 97,413 +0.10(+2.18%)
Mar 29, 2016 4.457 4.636 4.406 4.627 133,644 +0.13(+2.86%)
Mar 28, 2016 4.402 4.512 4.402 4.498 82,182 +0.07(+1.55%)
Mar 24, 2016 4.452 4.429 4.429 4.429 122,657 -0.05(-1.03%)
Mar 23, 2016 4.484 4.539 4.425 4.475 142,738 -0.06(-1.32%)
Mar 22, 2016 4.517 4.663 4.374 4.535 155,535 +0.05(+1.02%)
Mar 21, 2016 4.627 4.627 4.443 4.489 142,759 -0.12(-2.69%)
Mar 18, 2016 4.484 4.668 4.434 4.613 280,807 +0.17(+3.72%)
Mar 17, 2016 4.572 4.682 4.425 4.448 240,356 -0.13(-2.81%)
Mar 16, 2016 4.627 4.636 4.406 4.576 418,491 -0.03(-0.70%)
Mar 15, 2016 4.608 4.706 4.555 4.608 199,957 -0.01(-0.19%)
Mar 14, 2016 4.666 4.670 4.533 4.617 187,011 -0.02(-0.38%)
Mar 11, 2016 4.666 4.711 4.597 4.635 132,913 +0.02(+0.39%)
Mar 10, 2016 4.599 4.666 4.551 4.617 111,479 +0.03(+0.68%)
Mar 09, 2016 4.568 4.657 4.537 4.586 309,852 +0.08(+1.78%)
Mar 08, 2016 4.768 4.768 4.479 4.506 285,239 -0.23(-4.79%)
Mar 07, 2016 4.528 4.764 4.524 4.733 291,821 +0.22(+4.93%)
Mar 04, 2016 4.422 4.577 4.400 4.511 463,607 +0.08(+1.91%)
Mar 03, 2016 4.462 4.462 4.355 4.426 267,912 +0.07(+1.63%)
Mar 02, 2016 4.200 4.491 4.173 4.355 449,190 +0.14(+3.38%)
Mar 01, 2016 4.075 4.240 4.026 4.213 465,241 +0.13(+3.27%)
Feb 29, 2016 4.035 4.142 4.000 4.080 404,878 +0.08(+2.00%)
Feb 26, 2016 3.893 4.035 3.893 4.000 321,430 +0.16(+4.05%)
Feb 25, 2016 4.000 4.017 3.844 3.844 629,255 -0.13(-3.24%)
Feb 24, 2016 4.088 4.088 3.960 3.973 309,470 -0.15(-3.66%)
Feb 23, 2016 4.133 4.173 4.120 4.124 84,019 -0.03(-0.75%)
Feb 22, 2016 4.115 4.208 4.102 4.155 138,158 -0.04(-0.85%)
Feb 19, 2016 4.271 4.324 4.080 4.191 457,404 -0.12(-2.68%)
Feb 18, 2016 4.213 4.413 4.160 4.306 130,933 +0.11(+2.54%)
Feb 17, 2016 4.213 4.395 4.177 4.200 274,609 +0.00(+0.00%)
Feb 16, 2016 4.417 4.439 4.168 4.200 206,667 -0.22(-5.03%)
Feb 12, 2016 4.422 4.422 4.422 4.422 139,965 -0.03(-0.60%)
Feb 11, 2016 4.551 4.551 4.266 4.448 354,601 -0.12(-2.63%)
Feb 10, 2016 4.591 4.627 4.488 4.568 158,401 -0.01(-0.19%)
Feb 09, 2016 4.528 4.608 4.444 4.577 224,397 -0.03(-0.68%)
Feb 08, 2016 4.439 4.644 4.315 4.608 146,140 +0.14(+3.18%)
Feb 05, 2016 4.355 4.466 4.342 4.466 111,760 +0.11(+2.55%)
Feb 04, 2016 4.235 4.416 4.111 4.355 345,057 +0.16(+3.70%)
Feb 03, 2016 4.311 4.338 4.142 4.200 126,239 -0.10(-2.38%)
Feb 02, 2016 4.404 4.422 4.244 4.302 74,746 -0.14(-3.20%)
Feb 01, 2016 4.631 4.631 4.426 4.444 188,663 -0.17(-3.66%)
Jan 29, 2016 4.311 4.613 4.222 4.613 249,807 +0.37(+8.69%)
Jan 28, 2016 4.288 4.320 4.200 4.244 179,943 +0.04(+0.95%)
Jan 27, 2016 4.142 4.262 4.120 4.204 129,409 +0.01(+0.32%)
Jan 26, 2016 4.093 4.191 4.044 4.191 413,085 +0.18(+4.43%)
Jan 25, 2016 4.177 4.266 4.008 4.013 99,616 -0.17(-4.04%)
Jan 22, 2016 4.204 4.293 4.155 4.182 261,060 +0.05(+1.29%)
Jan 21, 2016 4.022 4.151 3.977 4.128 105,404 +0.13(+3.22%)
Jan 20, 2016 4.031 4.151 3.951 4.000 255,534 -0.05(-1.32%)
Jan 19, 2016 4.222 4.231 3.940 4.053 254,532 -0.07(-1.72%)
Jan 15, 2016 4.168 4.124 4.124 4.124 141,090 -0.12(-2.73%)
Jan 14, 2016 3.951 4.248 3.915 4.240 226,481 +0.26(+6.59%)
Jan 13, 2016 4.088 4.173 3.902 3.977 440,725 -0.07(-1.76%)
Jan 12, 2016 4.355 4.413 4.000 4.048 366,822 -0.31(-7.14%)
Jan 11, 2016 4.666 4.688 4.346 4.360 388,060 -0.33(-7.01%)
Jan 08, 2016 4.706 4.782 4.666 4.688 137,044 -0.03(-0.66%)
Jan 07, 2016 4.746 4.777 4.666 4.719 352,963 -0.10(-2.03%)
Jan 06, 2016 4.844 4.924 4.799 4.817 128,820 -0.08(-1.72%)
Jan 05, 2016 5.004 5.004 4.888 4.902 106,101 -0.05(-1.08%)
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.