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 (%)
Feb 29, 2016 4.035 4.142 4.000 4.080 404,878 +0.08(+2.00%)
Feb 26, 2016 3.893 4.035 3.893 4.000 321,430 +0.16(+4.05%)
Feb 25, 2016 4.000 4.017 3.844 3.844 629,255 -0.13(-3.24%)
Feb 24, 2016 4.088 4.088 3.960 3.973 309,470 -0.15(-3.66%)
Feb 23, 2016 4.133 4.173 4.120 4.124 84,019 -0.03(-0.75%)
Feb 22, 2016 4.115 4.208 4.102 4.155 138,158 -0.04(-0.85%)
Feb 19, 2016 4.271 4.324 4.080 4.191 457,404 -0.12(-2.68%)
Feb 18, 2016 4.213 4.413 4.160 4.306 130,933 +0.11(+2.54%)
Feb 17, 2016 4.213 4.395 4.177 4.200 274,609 +0.00(+0.00%)
Feb 16, 2016 4.417 4.439 4.168 4.200 206,667 -0.22(-5.03%)
Feb 12, 2016 4.422 4.422 4.422 4.422 139,965 -0.03(-0.60%)
Feb 11, 2016 4.551 4.551 4.266 4.448 354,601 -0.12(-2.63%)
Feb 10, 2016 4.591 4.627 4.488 4.568 158,401 -0.01(-0.19%)
Feb 09, 2016 4.528 4.608 4.444 4.577 224,397 -0.03(-0.68%)
Feb 08, 2016 4.439 4.644 4.315 4.608 146,140 +0.14(+3.18%)
Feb 05, 2016 4.355 4.466 4.342 4.466 111,760 +0.11(+2.55%)
Feb 04, 2016 4.235 4.416 4.111 4.355 345,057 +0.16(+3.70%)
Feb 03, 2016 4.311 4.338 4.142 4.200 126,239 -0.10(-2.38%)
Feb 02, 2016 4.404 4.422 4.244 4.302 74,746 -0.14(-3.20%)
Feb 01, 2016 4.631 4.631 4.426 4.444 188,663 -0.17(-3.66%)
Jan 29, 2016 4.311 4.613 4.222 4.613 249,807 +0.37(+8.69%)
Jan 28, 2016 4.288 4.320 4.200 4.244 179,943 +0.04(+0.95%)
Jan 27, 2016 4.142 4.262 4.120 4.204 129,409 +0.01(+0.32%)
Jan 26, 2016 4.093 4.191 4.044 4.191 413,085 +0.18(+4.43%)
Jan 25, 2016 4.177 4.266 4.008 4.013 99,616 -0.17(-4.04%)
Jan 22, 2016 4.204 4.293 4.155 4.182 261,060 +0.05(+1.29%)
Jan 21, 2016 4.022 4.151 3.977 4.128 105,404 +0.13(+3.22%)
Jan 20, 2016 4.031 4.151 3.951 4.000 255,534 -0.05(-1.32%)
Jan 19, 2016 4.222 4.231 3.940 4.053 254,532 -0.07(-1.72%)
Jan 15, 2016 4.168 4.124 4.124 4.124 141,090 -0.12(-2.73%)
Jan 14, 2016 3.951 4.248 3.915 4.240 226,481 +0.26(+6.59%)
Jan 13, 2016 4.088 4.173 3.902 3.977 440,725 -0.07(-1.76%)
Jan 12, 2016 4.355 4.413 4.000 4.048 366,822 -0.31(-7.14%)
Jan 11, 2016 4.666 4.688 4.346 4.360 388,060 -0.33(-7.01%)
Jan 08, 2016 4.706 4.782 4.666 4.688 137,044 -0.03(-0.66%)
Jan 07, 2016 4.746 4.777 4.666 4.719 352,963 -0.10(-2.03%)
Jan 06, 2016 4.844 4.924 4.799 4.817 128,820 -0.08(-1.72%)
Jan 05, 2016 5.004 5.004 4.888 4.902 106,101 -0.05(-1.08%)
Jan 04, 2016 4.968 5.128 4.933 4.955 163,197 -0.05(-0.98%)
Dec 31, 2015 4.991 5.004 5.004 5.004 377,817 -0.01(-0.27%)
Dec 30, 2015 5.039 5.164 4.933 5.017 356,651 -0.04(-0.70%)
Dec 29, 2015 4.777 5.088 4.675 5.053 883,047 +0.26(+5.47%)
Dec 28, 2015 4.942 4.942 4.737 4.791 216,757 -0.12(-2.36%)
Dec 24, 2015 4.764 4.906 4.906 4.906 111,162 +0.13(+2.70%)
Dec 23, 2015 4.444 4.791 4.417 4.777 349,995 +0.44(+10.14%)
Dec 22, 2015 4.284 4.351 4.275 4.337 1,468,556 +0.04(+1.04%)
Dec 21, 2015 4.164 4.377 4.164 4.293 591,404 +0.17(+4.09%)
Dec 18, 2015 4.311 4.404 4.068 4.124 1,059,992 -0.20(-4.53%)
Dec 17, 2015 4.200 4.395 4.200 4.320 594,952 +0.12(+2.75%)
Dec 16, 2015 4.342 4.342 4.177 4.204 880,059 -0.14(-3.27%)
Dec 15, 2015 4.342 4.457 4.222 4.346 520,809 -0.01(-0.20%)
Dec 14, 2015 4.524 4.528 4.333 4.355 596,327 -0.15(-3.35%)
Dec 11, 2015 4.595 4.653 4.471 4.506 262,444 -0.12(-2.69%)
Dec 10, 2015 4.479 4.684 4.479 4.631 314,245 +0.14(+3.17%)
Dec 09, 2015 4.386 4.591 4.377 4.488 312,267 +0.00(+0.00%)
Dec 08, 2015 4.400 4.551 4.360 4.488 396,784 +0.20(+4.77%)
Dec 07, 2015 4.751 4.751 4.240 4.284 1,291,452 -0.51(-10.58%)
Dec 04, 2015 4.822 4.835 4.719 4.791 221,071 +0.03(+0.56%)
Dec 03, 2015 4.888 4.942 4.751 4.764 334,133 -0.12(-2.55%)
Dec 02, 2015 5.008 5.033 4.835 4.888 256,377 -0.17(-3.42%)
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.