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 (%)
Sep 30, 2015 5.565 5.725 5.543 5.543 732,242 -0.01(-0.16%)
Sep 29, 2015 5.275 5.573 5.275 5.552 1,061,456 +0.25(+4.64%)
Sep 28, 2015 5.418 5.435 5.163 5.306 1,393,813 -0.10(-1.76%)
Sep 25, 2015 5.526 5.526 5.344 5.401 468,329 -0.13(-2.34%)
Sep 24, 2015 5.448 5.580 5.267 5.530 822,702 +0.06(+1.03%)
Sep 23, 2015 5.301 5.535 5.301 5.474 823,595 +0.15(+2.76%)
Sep 22, 2015 5.409 5.418 5.258 5.327 908,520 -0.12(-2.22%)
Sep 21, 2015 5.673 5.673 5.418 5.448 903,704 -0.15(-2.70%)
Sep 18, 2015 5.401 5.677 5.288 5.599 721,896 +0.19(+3.43%)
Sep 17, 2015 5.280 5.530 5.277 5.414 605,271 +0.11(+2.04%)
Sep 16, 2015 5.336 5.465 5.258 5.306 541,966 -0.07(-1.29%)
Sep 15, 2015 5.357 5.427 5.172 5.375 2,066,750 +0.06(+1.22%)
Sep 14, 2015 5.323 5.448 5.111 5.310 1,717,067 -0.02(-0.32%)
Sep 11, 2015 5.444 5.500 5.176 5.327 872,994 -0.17(-3.14%)
Sep 10, 2015 5.379 5.560 5.137 5.500 665,500 +0.15(+2.83%)
Sep 09, 2015 5.634 5.712 5.344 5.349 558,098 -0.26(-4.62%)
Sep 08, 2015 5.699 5.811 5.422 5.608 1,387,434 -0.07(-1.22%)
Sep 04, 2015 5.720 5.677 5.677 5.677 387,686 -0.06(-0.98%)
Sep 03, 2015 5.798 5.902 5.690 5.733 169,218 -0.10(-1.63%)
Sep 02, 2015 6.036 6.096 5.802 5.828 294,946 -0.16(-2.60%)
Sep 01, 2015 5.798 6.070 5.716 5.984 733,969 +0.14(+2.44%)
Aug 31, 2015 5.720 5.919 5.682 5.841 219,504 +0.07(+1.27%)
Aug 28, 2015 5.906 5.906 5.565 5.768 250,521 -0.11(-1.84%)
Aug 27, 2015 5.897 5.975 5.863 5.876 553,384 +0.06(+1.12%)
Aug 26, 2015 5.954 6.051 5.673 5.811 341,094 -0.06(-1.10%)
Aug 25, 2015 6.109 6.332 5.876 5.876 627,426 -0.11(-1.81%)
Aug 24, 2015 5.949 6.152 5.418 5.984 401,603 +0.03(+0.58%)
Aug 21, 2015 6.139 6.161 5.919 5.949 332,123 -0.27(-4.37%)
Aug 20, 2015 6.109 6.239 6.005 6.222 223,936 +0.13(+2.20%)
Aug 19, 2015 6.170 6.286 5.984 6.088 673,550 -0.08(-1.33%)
Aug 18, 2015 6.375 6.413 6.093 6.170 2,046,500 -0.20(-3.15%)
Aug 17, 2015 6.405 6.452 6.358 6.371 237,966 -0.01(-0.13%)
Aug 14, 2015 6.362 6.435 6.332 6.379 88,995 +0.06(+0.88%)
Aug 13, 2015 6.170 6.471 6.127 6.324 705,997 +0.12(+2.00%)
Aug 12, 2015 6.388 6.520 6.097 6.200 2,475,292 -0.36(-5.54%)
Aug 11, 2015 6.666 6.999 6.413 6.563 451,838 -0.13(-1.98%)
Aug 10, 2015 6.760 6.858 6.623 6.696 600,812 -0.06(-0.89%)
Aug 07, 2015 6.828 6.909 6.606 6.755 624,196 -0.04(-0.63%)
Aug 06, 2015 7.149 7.157 6.700 6.798 742,663 -0.37(-5.19%)
Aug 05, 2015 7.324 7.324 7.072 7.170 169,052 -0.12(-1.64%)
Aug 04, 2015 7.431 7.504 7.243 7.290 163,970 -0.16(-2.18%)
Aug 03, 2015 7.482 7.632 7.435 7.452 189,047 -0.06(-0.80%)
Jul 31, 2015 7.636 7.649 7.358 7.512 388,240 -0.11(-1.46%)
Jul 30, 2015 7.675 7.683 7.457 7.623 81,771 -0.05(-0.67%)
Jul 29, 2015 7.239 8.081 7.226 7.675 217,382 +0.44(+6.15%)
Jul 28, 2015 7.495 7.495 6.802 7.230 752,271 -0.26(-3.48%)
Jul 27, 2015 7.589 7.696 7.482 7.491 197,923 -0.10(-1.35%)
Jul 24, 2015 7.653 7.730 7.589 7.593 192,083 -0.10(-1.33%)
Jul 23, 2015 7.658 7.700 7.636 7.696 88,425 +0.04(+0.56%)
Jul 22, 2015 7.623 7.653 7.551 7.653 58,284 +0.02(+0.28%)
Jul 21, 2015 7.619 7.696 7.615 7.632 98,012 +0.01(+0.17%)
Jul 20, 2015 7.581 7.649 7.521 7.619 215,417 +0.01(+0.11%)
Jul 17, 2015 7.576 7.611 7.482 7.611 242,628 +0.02(+0.28%)
Jul 16, 2015 7.696 7.790 7.551 7.589 664,969 -0.11(-1.39%)
Jul 15, 2015 7.658 7.833 7.611 7.696 168,582 +0.00(+0.06%)
Jul 14, 2015 7.662 7.722 7.516 7.692 191,587 -0.00(-0.06%)
Jul 13, 2015 7.589 7.782 7.589 7.696 219,611 +0.11(+1.41%)
Jul 10, 2015 7.658 7.667 7.482 7.589 391,547 -0.04(-0.56%)
Jul 09, 2015 7.645 7.717 7.482 7.632 178,744 +0.02(+0.28%)
Jul 08, 2015 7.713 7.760 7.546 7.611 222,139 -0.15(-1.87%)
Jul 07, 2015 7.906 7.910 7.590 7.756 1,486,578 -0.10(-1.31%)
Jul 06, 2015 7.564 7.897 7.564 7.859 160,291 +0.17(+2.22%)
Jul 02, 2015 7.884 7.688 7.688 7.688 2,595,428 -0.19(-2.39%)
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.