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 (%)
Jul 31, 2020 10.13 10.67 10.13 10.27 1,561,039 +0.00(+0.00%)
Jul 30, 2020 9.934 10.30 9.752 10.27 673,010 +0.16(+1.62%)
Jul 29, 2020 9.981 10.20 9.934 10.10 568,760 +0.25(+2.55%)
Jul 28, 2020 9.941 10.18 9.818 9.852 386,547 -0.18(-1.76%)
Jul 27, 2020 9.981 10.12 9.934 10.03 289,248 +0.05(+0.48%)
Jul 24, 2020 10.10 10.19 9.845 9.981 476,077 -0.22(-2.13%)
Jul 23, 2020 10.10 10.39 10.06 10.20 760,198 -0.01(-0.07%)
Jul 22, 2020 10.25 10.37 10.01 10.21 516,025 -0.01(-0.13%)
Jul 21, 2020 10.15 10.49 10.11 10.22 2,430,006 +0.22(+2.25%)
Jul 20, 2020 9.981 10.09 9.696 9.995 925,763 -0.04(-0.41%)
Jul 17, 2020 9.621 10.16 9.519 10.04 1,180,560 +0.67(+7.11%)
Jul 16, 2020 9.363 9.390 9.213 9.369 409,804 +0.01(+0.07%)
Jul 15, 2020 9.417 9.533 9.301 9.363 583,973 +0.12(+1.25%)
Jul 14, 2020 9.104 9.308 9.016 9.247 875,257 +0.14(+1.57%)
Jul 13, 2020 9.029 9.322 8.928 9.104 1,401,470 +0.08(+0.90%)
Jul 10, 2020 8.710 9.193 8.697 9.023 513,581 +0.22(+2.55%)
Jul 09, 2020 8.860 8.899 8.574 8.798 454,589 -0.13(-1.45%)
Jul 08, 2020 8.669 8.968 8.628 8.928 466,180 +0.25(+2.90%)
Jul 07, 2020 8.690 8.730 8.479 8.676 386,002 -0.12(-1.39%)
Jul 06, 2020 8.805 8.907 8.669 8.798 656,698 +0.16(+1.81%)
Jul 02, 2020 8.880 9.009 8.554 8.642 418,277 -0.01(-0.08%)
Jul 01, 2020 8.832 8.975 8.431 8.649 340,899 -0.18(-2.08%)
Jun 30, 2020 8.737 8.853 8.565 8.832 490,296 +0.08(+0.93%)
Jun 29, 2020 8.343 8.758 8.276 8.751 643,022 +0.38(+4.55%)
Jun 26, 2020 8.397 8.456 8.078 8.370 527,847 -0.01(-0.16%)
Jun 25, 2020 7.581 8.384 7.493 8.384 685,126 +0.67(+8.73%)
Jun 24, 2020 7.921 7.921 7.309 7.710 627,216 -0.35(-4.38%)
Jun 23, 2020 8.091 8.227 7.942 8.064 443,496 +0.03(+0.34%)
Jun 22, 2020 7.935 8.044 7.758 8.037 1,856,039 +0.11(+1.37%)
Jun 19, 2020 8.186 8.219 7.840 7.928 1,317,632 -0.16(-2.02%)
Jun 18, 2020 8.146 8.560 8.071 8.091 410,385 -0.19(-2.30%)
Jun 17, 2020 8.492 8.492 8.084 8.282 541,478 -0.20(-2.40%)
Jun 16, 2020 8.873 8.975 8.118 8.486 810,293 +0.07(+0.81%)
Jun 15, 2020 7.901 8.486 7.792 8.418 607,770 +0.16(+1.98%)
Jun 12, 2020 8.159 8.479 7.942 8.254 481,813 +0.48(+6.12%)
Jun 11, 2020 7.908 8.424 7.704 7.778 695,784 -0.99(-11.32%)
Jun 10, 2020 9.186 9.229 8.329 8.771 1,295,178 -0.53(-5.70%)
Jun 09, 2020 9.485 9.580 9.043 9.301 738,500 -0.50(-5.13%)
Jun 08, 2020 9.805 10.03 9.254 9.805 971,191 +0.22(+2.27%)
Jun 05, 2020 9.308 9.798 9.118 9.587 1,575,452 +0.85(+9.73%)
Jun 04, 2020 8.506 8.771 8.166 8.737 451,701 +0.31(+3.63%)
Jun 03, 2020 7.683 8.506 7.615 8.431 1,242,804 +0.80(+10.42%)
Jun 02, 2020 7.513 7.704 7.513 7.636 324,732 +0.14(+1.91%)
Jun 01, 2020 7.615 7.690 7.466 7.493 562,630 -0.16(-2.04%)
May 29, 2020 7.323 7.710 7.268 7.649 782,872 +0.09(+1.17%)
May 28, 2020 7.928 7.942 7.527 7.561 396,725 -0.38(-4.79%)
May 27, 2020 7.819 7.942 7.234 7.942 1,074,375 +0.33(+4.38%)
May 26, 2020 7.173 7.636 7.044 7.608 1,556,450 +0.78(+11.45%)
May 22, 2020 7.037 7.037 6.616 6.827 997,747 -0.22(-3.09%)
May 21, 2020 6.691 7.078 6.609 7.044 1,124,764 +0.35(+5.28%)
May 20, 2020 6.677 6.697 6.473 6.691 865,304 +0.34(+5.35%)
May 19, 2020 6.527 6.711 6.317 6.351 681,837 -0.17(-2.61%)
May 18, 2020 5.711 6.534 5.575 6.521 1,708,363 +0.95(+16.95%)
May 15, 2020 5.412 5.875 5.303 5.575 1,035,986 +0.14(+2.50%)
May 14, 2020 5.779 5.779 5.106 5.439 1,922,430 -0.33(-5.77%)
May 13, 2020 6.218 6.264 5.596 5.773 1,958,190 -0.47(-7.55%)
May 12, 2020 6.728 6.813 6.244 6.244 981,472 -0.41(-6.10%)
May 11, 2020 6.931 6.938 6.545 6.650 1,092,888 -0.22(-3.24%)
May 08, 2020 6.898 6.925 6.682 6.872 1,517,512 +0.18(+2.74%)
May 07, 2020 6.741 6.895 6.525 6.689 905,638 +0.05(+0.79%)
May 06, 2020 7.055 7.095 6.388 6.637 1,336,184 -0.34(-4.88%)
May 05, 2020 6.892 7.199 6.872 6.977 786,556 +0.33(+4.92%)
May 04, 2020 6.990 7.010 6.368 6.650 2,181,261 -0.58(-7.97%)
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.