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 (%)
Nov 30, 2016 6.761 6.761 6.686 6.711 259,402 +0.00(+0.00%)
Nov 29, 2016 6.691 6.746 6.591 6.711 187,235 +0.03(+0.45%)
Nov 28, 2016 6.746 6.746 6.586 6.681 73,552 -0.08(-1.19%)
Nov 25, 2016 6.671 6.837 6.671 6.761 140,377 +0.06(+0.82%)
Nov 23, 2016 6.706 6.706 6.706 0 +0.01(+0.15%)
Nov 22, 2016 6.761 6.812 6.636 6.696 124,328 -0.06(-0.89%)
Nov 21, 2016 6.862 6.862 6.681 6.756 112,009 -0.11(-1.60%)
Nov 18, 2016 6.756 6.902 6.716 6.867 140,361 +0.13(+1.86%)
Nov 17, 2016 6.646 6.746 6.611 6.741 119,935 +0.08(+1.20%)
Nov 16, 2016 6.546 6.706 6.546 6.661 258,076 +0.10(+1.53%)
Nov 15, 2016 6.605 6.727 6.493 6.561 329,752 -0.04(-0.67%)
Nov 14, 2016 6.507 6.815 6.507 6.605 392,709 +0.11(+1.73%)
Nov 11, 2016 6.551 6.796 6.488 6.493 293,322 -0.10(-1.48%)
Nov 10, 2016 6.468 6.688 6.439 6.590 210,248 +0.22(+3.45%)
Nov 09, 2016 6.459 6.644 6.341 6.371 336,305 -0.03(-0.46%)
Nov 08, 2016 6.674 6.674 6.380 6.400 133,824 -0.19(-2.89%)
Nov 07, 2016 6.346 6.630 6.346 6.590 678,040 +0.28(+4.41%)
Nov 04, 2016 6.034 6.341 6.004 6.312 306,925 +0.23(+3.78%)
Nov 03, 2016 6.156 6.205 5.863 6.082 607,461 -0.05(-0.80%)
Nov 02, 2016 6.014 6.253 5.804 6.131 1,261,997 +0.28(+4.76%)
Nov 01, 2016 5.804 5.853 5.546 5.853 668,542 +0.05(+0.84%)
Oct 31, 2016 5.823 5.863 5.692 5.804 276,165 -0.04(-0.75%)
Oct 28, 2016 5.814 5.950 5.716 5.848 224,129 +0.03(+0.50%)
Oct 27, 2016 5.867 5.882 5.730 5.819 96,767 -0.07(-1.16%)
Oct 26, 2016 5.902 5.941 5.814 5.887 137,289 +0.01(+0.17%)
Oct 25, 2016 5.789 5.897 5.789 5.877 341,139 +0.06(+1.09%)
Oct 24, 2016 5.838 5.857 5.755 5.814 147,869 -0.01(-0.17%)
Oct 21, 2016 5.809 5.867 5.794 5.823 141,549 +0.01(+0.25%)
Oct 20, 2016 5.794 5.862 5.789 5.809 332,896 -0.01(-0.17%)
Oct 19, 2016 5.863 5.863 5.794 5.819 141,201 -0.04(-0.75%)
Oct 18, 2016 5.902 5.907 5.809 5.863 158,785 +0.00(+0.00%)
Oct 17, 2016 5.833 5.871 5.784 5.863 120,052 +0.04(+0.67%)
Oct 14, 2016 5.872 5.892 5.779 5.823 123,691 -0.04(-0.75%)
Oct 13, 2016 5.848 5.907 5.833 5.867 135,840 +0.00(+0.00%)
Oct 12, 2016 5.912 5.912 5.838 5.867 56,795 -0.05(-0.83%)
Oct 11, 2016 5.897 5.994 5.863 5.916 105,247 -0.03(-0.49%)
Oct 10, 2016 5.907 5.955 5.877 5.946 88,387 +0.04(+0.66%)
Oct 07, 2016 6.024 6.024 5.867 5.907 98,318 -0.14(-2.34%)
Oct 06, 2016 5.990 6.053 5.882 6.048 176,358 +0.09(+1.56%)
Oct 05, 2016 5.985 6.043 5.863 5.955 160,100 +0.00(+0.00%)
Oct 04, 2016 5.999 6.043 5.941 5.955 311,891 -0.05(-0.89%)
Oct 03, 2016 6.097 6.107 5.960 6.009 258,965 -0.10(-1.68%)
Sep 30, 2016 5.804 6.151 5.770 6.112 591,823 +0.30(+5.13%)
Sep 29, 2016 5.828 5.882 5.789 5.814 315,731 -0.05(-0.83%)
Sep 28, 2016 5.887 5.907 5.801 5.863 312,110 -0.00(-0.08%)
Sep 27, 2016 5.863 5.907 5.843 5.867 432,977 +0.01(+0.25%)
Sep 26, 2016 5.799 5.863 5.765 5.853 209,315 +0.03(+0.59%)
Sep 23, 2016 5.731 5.863 5.731 5.819 325,497 +0.08(+1.36%)
Sep 22, 2016 5.672 5.804 5.672 5.740 134,771 +0.07(+1.29%)
Sep 21, 2016 5.672 5.770 5.652 5.667 477,070 -0.00(-0.09%)
Sep 20, 2016 5.760 5.784 5.643 5.672 111,181 -0.05(-0.94%)
Sep 19, 2016 5.736 5.760 5.643 5.726 160,972 +0.06(+1.03%)
Sep 16, 2016 5.672 5.736 5.643 5.667 418,047 -0.01(-0.17%)
Sep 15, 2016 5.682 5.726 5.633 5.677 115,942 -0.02(-0.34%)
Sep 14, 2016 5.623 5.706 5.594 5.696 67,555 +0.07(+1.30%)
Sep 13, 2016 5.799 5.823 5.579 5.623 129,355 -0.20(-3.36%)
Sep 12, 2016 5.779 5.858 5.696 5.819 143,483 +0.05(+0.93%)
Sep 09, 2016 5.872 5.882 5.731 5.765 176,344 -0.08(-1.34%)
Sep 08, 2016 5.819 5.921 5.804 5.843 158,470 +0.00(+0.08%)
Sep 07, 2016 5.941 5.965 5.814 5.838 99,835 -0.07(-1.16%)
Sep 06, 2016 5.916 6.019 5.892 5.907 127,167 -0.06(-0.98%)
Sep 02, 2016 5.892 5.965 5.965 5.965 227,819 +0.09(+1.58%)
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.