Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 30, 2015 5.517 5.617 5.470 5.573 102,032 +0.06(+1.02%)
Oct 29, 2015 5.543 5.612 5.418 5.517 359,136 -0.13(-2.22%)
Oct 28, 2015 5.681 5.768 5.487 5.643 368,723 -0.02(-0.38%)
Oct 27, 2015 5.872 5.872 5.440 5.664 441,348 -0.23(-3.89%)
Oct 26, 2015 6.148 6.148 5.854 5.893 135,018 -0.22(-3.54%)
Oct 23, 2015 6.148 6.304 6.092 6.109 47,165 -0.03(-0.42%)
Oct 22, 2015 6.088 6.243 6.036 6.135 60,671 +0.07(+1.21%)
Oct 21, 2015 6.161 6.171 6.049 6.062 184,943 -0.10(-1.61%)
Oct 20, 2015 6.330 6.330 6.114 6.161 619,691 -0.15(-2.33%)
Oct 19, 2015 6.256 6.325 6.243 6.308 127,311 +0.02(+0.27%)
Oct 16, 2015 6.295 6.368 6.234 6.291 149,457 -0.04(-0.61%)
Oct 15, 2015 6.343 6.412 6.265 6.330 224,614 -0.02(-0.34%)
Oct 14, 2015 6.308 6.412 6.286 6.351 243,814 +0.00(+0.00%)
Oct 13, 2015 6.325 6.463 6.325 6.351 185,762 -0.03(-0.54%)
Oct 12, 2015 6.481 6.481 6.291 6.386 169,538 -0.09(-1.40%)
Oct 09, 2015 6.386 6.597 6.351 6.476 613,509 +0.09(+1.42%)
Oct 08, 2015 6.386 6.476 6.278 6.386 1,099,614 -0.05(-0.74%)
Oct 07, 2015 6.165 6.468 5.958 6.433 1,626,865 +0.38(+6.36%)
Oct 06, 2015 5.889 6.200 5.837 6.049 1,062,338 +0.15(+2.49%)
Oct 05, 2015 5.751 5.932 5.664 5.902 668,187 +0.11(+1.94%)
Oct 02, 2015 5.522 5.807 5.522 5.789 1,061,757 +0.23(+4.12%)
Oct 01, 2015 5.591 5.647 5.487 5.560 158,129 +0.02(+0.31%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.