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, 2018 9.339 9.374 9.268 9.333 139,107 -0.05(-0.56%)
Nov 29, 2018 9.386 9.468 9.339 9.386 440,969 +0.01(+0.13%)
Nov 28, 2018 9.333 9.409 9.251 9.374 156,727 +0.09(+1.01%)
Nov 27, 2018 9.274 9.389 9.262 9.280 123,069 -0.06(-0.69%)
Nov 26, 2018 9.544 9.567 9.245 9.344 203,224 +0.00(+0.00%)
Nov 23, 2018 9.409 9.515 9.321 9.344 225,197 -0.08(-0.81%)
Nov 21, 2018 9.421 9.421 9.421 0 +0.18(+1.90%)
Nov 20, 2018 9.327 9.386 9.233 9.245 206,586 -0.13(-1.44%)
Nov 19, 2018 9.462 9.476 9.333 9.380 176,750 -0.08(-0.81%)
Nov 16, 2018 9.503 9.532 9.139 9.456 346,064 -0.06(-0.62%)
Nov 15, 2018 9.532 9.761 9.350 9.515 497,560 +0.01(+0.12%)
Nov 14, 2018 9.583 9.583 9.405 9.503 414,482 +0.03(+0.30%)
Nov 13, 2018 9.790 9.840 9.399 9.474 480,871 -0.26(-2.66%)
Nov 12, 2018 9.940 9.946 9.698 9.733 210,257 -0.19(-1.91%)
Nov 09, 2018 9.992 10.00 9.874 9.923 95,671 -0.09(-0.86%)
Nov 08, 2018 10.19 10.19 9.951 10.01 139,772 -0.10(-1.02%)
Nov 07, 2018 10.18 10.20 10.03 10.11 210,683 -0.01(-0.11%)
Nov 06, 2018 10.19 10.20 10.08 10.12 123,824 -0.08(-0.79%)
Nov 05, 2018 10.14 10.27 9.923 10.20 251,707 +0.19(+1.89%)
Nov 02, 2018 10.07 10.20 9.762 10.01 342,850 +0.30(+3.08%)
Nov 01, 2018 9.624 9.756 9.532 9.716 162,795 +0.14(+1.50%)
Oct 31, 2018 9.624 9.668 9.572 9.572 117,962 +0.03(+0.30%)
Oct 30, 2018 9.503 9.595 9.434 9.543 155,175 +0.03(+0.30%)
Oct 29, 2018 9.744 9.744 9.486 9.514 178,061 -0.18(-1.90%)
Oct 26, 2018 9.526 9.721 9.486 9.698 164,206 +0.01(+0.06%)
Oct 25, 2018 9.704 9.859 9.629 9.693 98,577 +0.05(+0.54%)
Oct 24, 2018 9.980 9.986 9.624 9.641 253,847 -0.36(-3.62%)
Oct 23, 2018 9.992 10.11 9.960 10.00 433,148 -0.06(-0.63%)
Oct 22, 2018 10.16 10.16 10.05 10.07 50,063 -0.03(-0.34%)
Oct 19, 2018 10.21 10.29 10.06 10.10 115,153 -0.10(-0.96%)
Oct 18, 2018 10.19 10.34 10.07 10.20 136,903 -0.03(-0.28%)
Oct 17, 2018 10.26 10.28 10.18 10.23 131,836 -0.05(-0.50%)
Oct 16, 2018 10.22 10.31 10.11 10.28 236,615 +0.09(+0.85%)
Oct 15, 2018 10.27 10.27 10.13 10.19 93,427 -0.10(-0.95%)
Oct 12, 2018 10.38 10.46 10.19 10.29 194,473 +0.01(+0.11%)
Oct 11, 2018 10.26 10.46 10.14 10.28 428,173 +0.10(+1.02%)
Oct 10, 2018 10.39 10.39 10.16 10.18 106,189 -0.24(-2.32%)
Oct 09, 2018 10.42 10.51 10.42 10.42 70,902 -0.03(-0.33%)
Oct 08, 2018 10.42 10.48 10.35 10.45 83,491 +0.03(+0.33%)
Oct 05, 2018 10.41 10.48 10.38 10.42 140,027 -0.02(-0.17%)
Oct 04, 2018 10.45 10.47 10.41 10.43 82,884 -0.04(-0.38%)
Oct 03, 2018 10.43 10.48 10.41 10.47 127,761 +0.06(+0.61%)
Oct 02, 2018 10.42 10.43 10.37 10.41 117,983 +0.01(+0.06%)
Oct 01, 2018 10.45 10.45 10.38 10.41 127,077 -0.05(-0.44%)
Sep 28, 2018 10.39 10.49 10.38 10.45 86,799 +0.05(+0.50%)
Sep 27, 2018 10.64 10.64 10.35 10.40 210,001 -0.24(-2.27%)
Sep 26, 2018 10.75 10.75 10.61 10.64 243,721 -0.11(-1.02%)
Sep 25, 2018 10.73 10.75 10.58 10.75 185,085 +0.01(+0.11%)
Sep 24, 2018 10.79 10.80 10.70 10.74 120,528 -0.06(-0.53%)
Sep 21, 2018 10.75 10.81 10.71 10.80 179,687 +0.06(+0.59%)
Sep 20, 2018 10.69 10.75 10.62 10.73 158,929 +0.04(+0.38%)
Sep 19, 2018 10.65 10.74 10.64 10.69 259,745 +0.01(+0.05%)
Sep 18, 2018 10.55 10.70 10.53 10.69 188,644 +0.12(+1.14%)
Sep 17, 2018 10.43 10.59 10.38 10.57 115,643 +0.14(+1.38%)
Sep 14, 2018 10.26 10.45 10.22 10.42 264,922 +0.18(+1.74%)
Sep 13, 2018 10.21 10.25 10.11 10.24 88,819 +0.07(+0.68%)
Sep 12, 2018 10.30 10.30 10.12 10.18 129,211 -0.01(-0.06%)
Sep 11, 2018 10.35 10.49 10.15 10.18 203,833 -0.08(-0.78%)
Sep 10, 2018 10.20 10.28 10.15 10.26 89,977 +0.13(+1.31%)
Sep 07, 2018 10.20 10.30 10.10 10.13 195,865 -0.12(-1.12%)
Sep 06, 2018 10.34 10.34 10.16 10.24 89,946 -0.08(-0.78%)
Sep 05, 2018 10.38 10.40 10.26 10.32 158,494 -0.06(-0.55%)
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.