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 (%)
Dec 29, 2017 10.81 10.81 10.81 0 -0.03(-0.30%)
Dec 28, 2017 10.85 10.88 10.66 10.84 346,857 +0.02(+0.15%)
Dec 27, 2017 10.68 10.86 10.58 10.83 285,377 +0.10(+0.96%)
Dec 26, 2017 10.83 10.87 10.71 10.72 317,610 -0.12(-1.15%)
Dec 22, 2017 10.71 10.87 10.70 10.85 327,974 +0.09(+0.81%)
Dec 21, 2017 10.48 10.78 10.47 10.76 319,930 +0.33(+3.17%)
Dec 20, 2017 10.21 10.56 10.17 10.43 174,414 +0.20(+1.91%)
Dec 19, 2017 10.29 10.36 10.17 10.23 419,005 +0.01(+0.05%)
Dec 18, 2017 9.979 10.24 9.882 10.23 338,691 +0.35(+3.51%)
Dec 15, 2017 10.03 10.03 9.844 9.882 1,096,614 -0.17(-1.73%)
Dec 14, 2017 10.08 10.08 9.983 10.06 316,541 +0.01(+0.05%)
Dec 13, 2017 9.947 10.07 9.941 10.05 570,722 +0.09(+0.93%)
Dec 12, 2017 9.844 10.09 9.844 9.958 753,052 +0.15(+1.55%)
Dec 11, 2017 9.882 9.893 9.735 9.806 530,973 -0.07(-0.71%)
Dec 08, 2017 9.893 9.925 9.762 9.876 158,682 +0.01(+0.11%)
Dec 07, 2017 9.784 9.979 9.762 9.865 468,446 +0.12(+1.28%)
Dec 06, 2017 9.817 9.822 9.703 9.741 194,945 -0.10(-1.05%)
Dec 05, 2017 9.898 10.09 9.844 9.844 337,186 -0.04(-0.38%)
Dec 04, 2017 9.865 9.882 9.855 9.882 297,157 +0.05(+0.55%)
Dec 01, 2017 9.887 9.893 9.768 9.827 193,442 -0.04(-0.44%)
Nov 30, 2017 9.789 9.893 9.752 9.871 252,370 +0.09(+0.94%)
Nov 29, 2017 9.887 9.898 9.762 9.779 68,944 -0.09(-0.93%)
Nov 28, 2017 9.860 9.895 9.822 9.871 223,599 +0.04(+0.39%)
Nov 27, 2017 9.789 9.960 9.789 9.833 289,208 -0.04(-0.44%)
Nov 24, 2017 9.882 9.882 9.847 9.876 123,041 -0.01(-0.05%)
Nov 22, 2017 9.871 9.909 9.827 9.882 149,111 +0.05(+0.55%)
Nov 21, 2017 9.849 9.914 9.817 9.827 238,763 -0.02(-0.17%)
Nov 20, 2017 9.811 9.882 9.765 9.844 93,048 +0.03(+0.28%)
Nov 17, 2017 9.741 9.833 9.708 9.817 124,251 +0.07(+0.67%)
Nov 16, 2017 9.524 9.795 9.464 9.752 448,730 +0.25(+2.63%)
Nov 15, 2017 9.449 9.619 9.348 9.502 298,561 +0.03(+0.34%)
Nov 14, 2017 9.481 9.529 9.449 9.470 334,302 -0.03(-0.34%)
Nov 13, 2017 9.608 9.608 9.454 9.502 366,215 -0.13(-1.33%)
Nov 10, 2017 9.720 9.720 9.534 9.630 315,620 -0.06(-0.60%)
Nov 09, 2017 9.667 9.795 9.667 9.688 216,568 -0.02(-0.16%)
Nov 08, 2017 9.683 9.776 9.612 9.704 160,089 +0.02(+0.16%)
Nov 07, 2017 9.795 9.848 9.593 9.688 339,555 -0.08(-0.82%)
Nov 06, 2017 9.880 9.933 9.667 9.768 605,360 -0.09(-0.86%)
Nov 03, 2017 9.875 10.10 9.619 9.853 398,810 +0.02(+0.16%)
Nov 02, 2017 9.758 9.848 9.507 9.837 276,048 +0.12(+1.26%)
Nov 01, 2017 9.736 9.795 9.662 9.715 240,923 +0.01(+0.11%)
Oct 31, 2017 9.768 9.843 9.683 9.704 203,706 -0.06(-0.60%)
Oct 30, 2017 9.848 9.853 9.588 9.763 303,857 -0.09(-0.86%)
Oct 27, 2017 9.768 9.848 9.545 9.848 206,769 +0.12(+1.20%)
Oct 26, 2017 9.805 9.859 9.688 9.731 206,529 -0.07(-0.76%)
Oct 25, 2017 9.848 9.848 9.742 9.805 314,701 -0.03(-0.32%)
Oct 24, 2017 9.768 9.848 9.768 9.837 183,836 +0.07(+0.71%)
Oct 23, 2017 9.816 9.864 9.656 9.768 245,793 -0.05(-0.49%)
Oct 20, 2017 9.662 9.848 9.635 9.816 249,954 +0.20(+2.10%)
Oct 19, 2017 9.582 9.619 9.491 9.614 236,266 +0.03(+0.33%)
Oct 18, 2017 9.821 9.821 9.507 9.582 307,886 -0.20(-2.01%)
Oct 17, 2017 9.848 9.860 9.688 9.779 563,239 -0.07(-0.70%)
Oct 16, 2017 9.731 9.869 9.635 9.848 622,194 +0.13(+1.37%)
Oct 13, 2017 9.566 9.752 9.529 9.715 481,827 +0.20(+2.07%)
Oct 12, 2017 9.401 9.577 9.374 9.518 213,656 +0.11(+1.13%)
Oct 11, 2017 9.459 9.539 9.326 9.412 181,789 -0.06(-0.67%)
Oct 10, 2017 9.380 9.486 9.273 9.475 135,918 +0.15(+1.60%)
Oct 09, 2017 9.406 9.436 9.297 9.326 111,803 -0.08(-0.85%)
Oct 06, 2017 9.561 9.561 9.369 9.406 100,136 -0.17(-1.72%)
Oct 05, 2017 9.449 9.582 9.422 9.571 233,176 +0.09(+0.90%)
Oct 04, 2017 9.587 9.587 9.392 9.486 132,368 -0.07(-0.78%)
Oct 03, 2017 9.630 9.648 9.454 9.561 148,377 -0.09(-0.94%)
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.