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 28, 2017 7.844 7.844 7.741 7.798 184,209 -0.04(-0.53%)
Apr 27, 2017 7.901 7.901 7.829 7.839 297,361 -0.06(-0.79%)
Apr 26, 2017 7.875 7.901 7.803 7.901 212,645 +0.05(+0.66%)
Apr 25, 2017 7.880 7.901 7.839 7.849 309,410 +0.00(+0.00%)
Apr 24, 2017 7.839 7.870 7.823 7.849 315,081 +0.09(+1.13%)
Apr 21, 2017 7.725 7.798 7.709 7.761 174,611 +0.03(+0.40%)
Apr 20, 2017 7.761 7.813 7.709 7.730 219,719 +0.02(+0.20%)
Apr 19, 2017 7.652 7.761 7.616 7.715 501,547 +0.10(+1.36%)
Apr 18, 2017 7.487 7.699 7.461 7.611 1,337,002 +0.15(+1.94%)
Apr 17, 2017 7.875 7.875 7.383 7.466 3,480,038 -0.36(-4.63%)
Apr 13, 2017 7.891 7.891 7.813 7.829 498,704 -0.04(-0.53%)
Apr 12, 2017 7.849 7.896 7.839 7.870 223,075 -0.02(-0.20%)
Apr 11, 2017 7.891 7.927 7.844 7.886 97,481 -0.01(-0.13%)
Apr 10, 2017 7.927 7.927 7.870 7.896 162,677 -0.01(-0.07%)
Apr 07, 2017 7.834 7.922 7.823 7.901 254,260 +0.07(+0.93%)
Apr 06, 2017 7.782 7.855 7.782 7.829 102,358 +0.02(+0.27%)
Apr 05, 2017 7.772 7.849 7.751 7.808 237,995 +0.04(+0.47%)
Apr 04, 2017 7.715 7.855 7.652 7.772 264,843 +0.03(+0.33%)
Apr 03, 2017 7.725 7.772 7.673 7.746 202,711 +0.02(+0.27%)
Mar 31, 2017 7.823 7.870 7.720 7.725 235,609 -0.08(-1.00%)
Mar 30, 2017 7.823 7.870 7.772 7.803 229,202 +0.02(+0.20%)
Mar 29, 2017 7.772 7.844 7.746 7.787 134,257 +0.02(+0.20%)
Mar 28, 2017 7.772 7.834 7.720 7.772 311,041 +0.04(+0.54%)
Mar 27, 2017 7.694 7.772 7.621 7.730 156,648 -0.03(-0.40%)
Mar 24, 2017 7.756 7.782 7.736 7.761 156,995 +0.01(+0.07%)
Mar 23, 2017 7.720 7.803 7.715 7.756 165,121 +0.03(+0.34%)
Mar 22, 2017 7.749 7.766 7.673 7.730 128,831 -0.01(-0.13%)
Mar 21, 2017 7.792 7.822 7.725 7.741 259,741 -0.01(-0.07%)
Mar 20, 2017 7.829 7.829 7.686 7.746 330,940 -0.06(-0.80%)
Mar 17, 2017 7.725 7.813 7.725 7.808 172,575 +0.08(+1.01%)
Mar 16, 2017 7.673 7.761 7.570 7.730 298,810 +0.06(+0.81%)
Mar 15, 2017 7.611 7.704 7.570 7.668 211,858 +0.09(+1.23%)
Mar 14, 2017 7.642 7.678 7.575 7.575 128,433 -0.05(-0.61%)
Mar 13, 2017 7.782 7.802 7.611 7.621 432,757 -0.22(-2.78%)
Mar 10, 2017 8.026 8.041 7.823 7.839 395,172 -0.15(-1.88%)
Mar 09, 2017 7.969 8.051 7.870 7.989 426,630 +0.07(+0.85%)
Mar 08, 2017 8.005 8.057 7.917 7.922 536,879 +0.00(+0.00%)
Mar 07, 2017 7.891 7.988 7.891 7.922 721,767 +0.08(+0.97%)
Mar 06, 2017 7.861 7.937 7.780 7.846 508,700 -0.02(-0.26%)
Mar 03, 2017 7.805 7.947 7.805 7.866 313,434 +0.08(+1.04%)
Mar 02, 2017 7.886 7.937 7.714 7.785 291,305 -0.11(-1.35%)
Mar 01, 2017 7.795 7.932 7.739 7.891 311,549 +0.11(+1.43%)
Feb 28, 2017 7.886 7.942 7.772 7.780 521,477 -0.16(-1.98%)
Feb 27, 2017 7.886 7.957 7.800 7.937 422,310 +0.03(+0.38%)
Feb 24, 2017 7.861 7.988 7.689 7.907 743,165 +0.02(+0.19%)
Feb 23, 2017 7.820 8.069 7.734 7.891 373,525 +0.12(+1.57%)
Feb 22, 2017 7.739 7.968 7.663 7.770 314,032 +0.04(+0.46%)
Feb 21, 2017 7.678 7.734 7.607 7.734 354,908 +0.08(+1.06%)
Feb 17, 2017 7.653 7.653 7.653 0 +0.03(+0.33%)
Feb 16, 2017 7.699 7.719 7.597 7.628 265,840 -0.05(-0.59%)
Feb 15, 2017 7.613 7.709 7.602 7.673 151,846 +0.06(+0.73%)
Feb 14, 2017 7.719 7.719 7.557 7.618 95,389 -0.05(-0.66%)
Feb 13, 2017 7.734 7.760 7.613 7.668 166,699 -0.04(-0.46%)
Feb 10, 2017 7.643 7.775 7.602 7.704 103,461 +0.11(+1.40%)
Feb 09, 2017 7.607 7.678 7.491 7.597 87,594 +0.01(+0.07%)
Feb 08, 2017 7.572 7.638 7.521 7.592 121,292 +0.03(+0.40%)
Feb 07, 2017 7.678 7.678 7.557 7.562 56,488 -0.08(-1.00%)
Feb 06, 2017 7.643 7.658 7.531 7.638 133,305 +0.03(+0.40%)
Feb 03, 2017 7.699 7.732 7.537 7.607 151,763 -0.07(-0.86%)
Feb 02, 2017 7.562 7.734 7.531 7.673 160,064 +0.14(+1.82%)
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.