Ftai Aviation Ltd (NQ: FTAI )

107.28 -4.17 (-3.74%)
Streaming Delayed Price Updated: 1:36 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 111.83 114.40 110.70 111.45 1,297,678 +1.55(+1.41%)
Jul 30, 2024 112.92 114.75 108.35 109.90 960,975 -2.69(-2.39%)
Jul 29, 2024 113.57 117.45 110.31 112.59 1,555,151 -0.04(-0.04%)
Jul 26, 2024 110.00 115.00 108.20 112.63 2,386,326 +7.30(+6.93%)
Jul 25, 2024 109.11 110.49 103.00 105.33 1,784,482 -3.92(-3.59%)
Jul 24, 2024 112.00 113.98 105.38 109.25 2,757,958 +1.41(+1.31%)
Jul 23, 2024 105.76 108.16 105.60 107.84 1,539,938 +2.61(+2.48%)
Jul 22, 2024 102.93 105.73 100.60 105.23 1,563,249 +3.17(+3.11%)
Jul 19, 2024 103.61 105.40 101.86 102.06 1,014,528 -0.93(-0.90%)
Jul 18, 2024 104.33 105.73 101.13 102.99 1,143,641 +0.20(+0.19%)
Jul 17, 2024 105.26 106.95 102.18 102.79 1,304,623 -4.63(-4.31%)
Jul 16, 2024 102.50 107.90 102.50 107.42 1,270,535 +5.73(+5.63%)
Jul 15, 2024 99.54 102.63 98.50 101.69 1,530,040 +3.97(+4.06%)
Jul 12, 2024 96.95 99.83 96.90 97.72 869,181 +1.27(+1.32%)
Jul 11, 2024 96.00 97.20 93.13 96.45 2,140,196 +0.78(+0.82%)
Jul 10, 2024 102.69 102.69 95.31 95.67 2,618,863 -8.58(-8.23%)
Jul 09, 2024 106.26 106.71 103.67 104.25 1,048,842 -2.22(-2.09%)
Jul 08, 2024 106.07 107.77 105.39 106.47 659,563 +0.76(+0.72%)
Jul 05, 2024 106.87 108.70 103.54 105.71 1,025,943 -1.08(-1.01%)
Jul 03, 2024 108.91 111.02 105.07 106.79 705,571 -1.17(-1.08%)
Jul 02, 2024 104.19 108.01 103.68 107.96 857,102 +2.96(+2.82%)
Jul 01, 2024 103.97 105.03 101.42 105.00 960,872 +1.77(+1.71%)
Jun 28, 2024 102.64 106.10 101.29 103.23 2,387,309 +1.42(+1.39%)
Jun 27, 2024 100.00 101.99 95.49 101.81 964,589 +1.10(+1.09%)
Jun 26, 2024 99.30 101.53 97.50 100.71 1,347,212 +1.04(+1.04%)
Jun 25, 2024 92.47 101.09 92.16 99.67 2,219,601 +8.19(+8.95%)
Jun 24, 2024 92.92 93.08 89.74 91.48 1,016,212 -1.25(-1.35%)
Jun 21, 2024 92.87 93.50 89.83 92.73 1,281,093 +0.13(+0.14%)
Jun 20, 2024 93.52 94.43 91.00 92.60 1,898,734 -1.08(-1.15%)
Jun 18, 2024 89.05 93.92 89.05 93.68 1,408,656 +4.28(+4.79%)
Jun 17, 2024 85.36 89.88 85.36 89.40 974,365 +4.84(+5.72%)
Jun 14, 2024 84.15 84.94 81.82 84.56 820,461 -1.56(-1.81%)
Jun 13, 2024 87.79 88.64 84.73 86.12 707,679 -1.21(-1.39%)
Jun 12, 2024 86.40 88.03 84.65 87.33 991,221 +3.43(+4.09%)
Jun 11, 2024 84.77 84.93 82.24 83.90 628,173 -1.04(-1.22%)
Jun 10, 2024 81.87 85.75 81.52 84.94 1,225,895 +2.99(+3.65%)
Jun 07, 2024 83.04 84.59 81.30 81.95 855,319 -0.72(-0.87%)
Jun 06, 2024 81.51 85.00 81.51 82.67 1,153,172 +1.38(+1.70%)
Jun 05, 2024 79.18 81.89 78.55 81.29 854,626 +3.08(+3.94%)
Jun 04, 2024 82.92 83.07 77.24 78.21 1,276,328 -4.71(-5.68%)
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.