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, 2020 7.840 8.463 7.356 7.794 2,770,973 +0.26(+3.43%)
Apr 29, 2020 7.310 7.648 7.191 7.535 1,475,114 +0.34(+4.70%)
Apr 28, 2020 7.469 7.469 7.071 7.197 903,160 -0.09(-1.18%)
Apr 27, 2020 6.959 7.337 6.846 7.284 734,533 +0.34(+4.97%)
Apr 24, 2020 6.893 6.985 6.594 6.939 787,636 +0.09(+1.36%)
Apr 23, 2020 6.574 6.932 6.482 6.846 735,923 +0.42(+6.49%)
Apr 22, 2020 6.694 6.720 6.316 6.429 649,255 -0.09(-1.32%)
Apr 21, 2020 6.263 6.667 6.230 6.515 505,285 -0.05(-0.71%)
Apr 20, 2020 6.422 6.667 6.157 6.561 1,526,063 +0.09(+1.33%)
Apr 17, 2020 6.435 6.727 6.309 6.475 1,265,952 +0.39(+6.43%)
Apr 16, 2020 6.296 6.296 5.852 6.084 1,210,720 -0.05(-0.86%)
Apr 15, 2020 6.097 6.197 5.872 6.137 904,954 -0.21(-3.24%)
Apr 14, 2020 6.276 6.515 6.147 6.342 889,587 +0.34(+5.63%)
Apr 13, 2020 6.939 7.018 5.951 6.004 1,273,379 -0.70(-10.47%)
Apr 09, 2020 6.263 7.045 6.263 6.707 1,412,767 +0.68(+11.33%)
Apr 08, 2020 5.965 6.197 5.965 6.024 922,389 +0.11(+1.91%)
Apr 07, 2020 5.965 6.495 5.766 5.912 1,374,998 +0.06(+1.02%)
Apr 06, 2020 5.965 6.448 5.600 5.852 2,686,223 -0.05(-0.90%)
Apr 03, 2020 4.805 6.011 4.652 5.905 5,657,406 +1.18(+24.96%)
Apr 02, 2020 4.301 4.858 4.281 4.725 963,373 +0.46(+10.71%)
Apr 01, 2020 5.203 5.203 4.109 4.268 1,425,060 -1.17(-21.46%)
Mar 31, 2020 5.368 5.560 4.865 5.434 1,024,516 +0.05(+0.99%)
Mar 30, 2020 5.647 5.683 4.838 5.381 1,057,032 -0.27(-4.81%)
Mar 27, 2020 5.825 5.875 5.434 5.653 965,986 -0.41(-6.78%)
Mar 26, 2020 5.368 6.071 5.185 6.064 957,291 +0.71(+13.24%)
Mar 25, 2020 4.725 5.734 4.235 5.355 1,391,184 +0.59(+12.38%)
Mar 24, 2020 4.593 5.130 4.546 4.765 1,119,389 +0.50(+11.82%)
Mar 23, 2020 4.858 4.858 4.056 4.261 1,233,794 -0.72(-14.49%)
Mar 20, 2020 4.997 5.090 4.474 4.984 1,143,884 -0.10(-1.96%)
Mar 19, 2020 3.784 5.183 3.453 5.083 2,513,821 +1.33(+35.27%)
Mar 18, 2020 4.639 4.659 2.446 3.758 4,291,844 -1.01(-21.14%)
Mar 17, 2020 5.772 5.772 4.434 4.765 2,375,214 -0.93(-16.40%)
Mar 16, 2020 5.368 5.746 3.221 5.700 3,669,795 -0.78(-12.07%)
Mar 13, 2020 7.370 7.622 6.356 6.482 1,300,355 -0.56(-7.91%)
Mar 12, 2020 6.694 7.860 5.779 7.038 1,567,245 -1.09(-13.45%)
Mar 11, 2020 9.197 9.294 7.570 8.132 1,694,240 -1.25(-13.28%)
Mar 10, 2020 9.681 9.881 8.848 9.377 1,171,198 +0.17(+1.89%)
Mar 09, 2020 10.29 10.38 9.126 9.203 826,735 -1.81(-16.46%)
Mar 06, 2020 10.89 11.13 10.65 11.02 1,244,529 -0.22(-1.95%)
Mar 05, 2020 11.73 11.76 11.22 11.24 777,298 -0.72(-6.04%)
Mar 04, 2020 12.22 12.37 11.61 11.96 797,352 +0.02(+0.16%)
Mar 03, 2020 12.42 12.63 11.91 11.94 1,192,944 -0.44(-3.55%)
Mar 02, 2020 11.75 12.54 11.72 12.38 906,478 +0.71(+6.08%)
Feb 28, 2020 11.41 11.84 11.17 11.67 2,090,537 -0.06(-0.55%)
Feb 27, 2020 11.98 12.09 11.18 11.73 1,712,607 -0.46(-3.81%)
Feb 26, 2020 12.28 12.50 12.17 12.20 1,401,786 -0.08(-0.68%)
Feb 25, 2020 12.74 12.75 12.15 12.28 1,152,287 -0.40(-3.15%)
Feb 24, 2020 12.25 12.73 12.22 12.68 1,321,892 -0.57(-4.33%)
Feb 21, 2020 13.61 13.64 13.15 13.26 677,115 -0.36(-2.61%)
Feb 20, 2020 13.88 13.90 13.49 13.61 555,915 -0.20(-1.45%)
Feb 19, 2020 13.81 13.86 13.59 13.81 794,472 +0.07(+0.52%)
Feb 18, 2020 13.64 14.02 13.44 13.74 1,759,962 +0.43(+3.25%)
Feb 14, 2020 13.03 13.35 12.91 13.31 1,880,119 +0.34(+2.64%)
Feb 13, 2020 12.67 13.17 12.67 12.97 1,323,901 +0.20(+1.57%)
Feb 12, 2020 12.83 12.83 12.68 12.77 413,984 -0.03(-0.20%)
Feb 11, 2020 12.88 12.88 12.69 12.79 459,312 -0.01(-0.10%)
Feb 10, 2020 12.73 12.88 12.62 12.80 425,644 +0.07(+0.56%)
Feb 07, 2020 12.83 12.83 12.56 12.73 245,745 -0.07(-0.55%)
Feb 06, 2020 12.59 12.86 12.51 12.80 267,401 +0.27(+2.16%)
Feb 05, 2020 12.51 12.65 12.45 12.53 263,562 +0.01(+0.05%)
Feb 04, 2020 12.57 12.79 12.46 12.53 587,180 +0.05(+0.36%)
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.