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 (%)
Mar 29, 2019 10.19 10.31 10.17 10.24 141,425 -0.01(-0.06%)
Mar 28, 2019 10.29 10.32 10.17 10.24 212,155 -0.01(-0.06%)
Mar 27, 2019 10.24 10.25 10.18 10.25 100,129 +0.05(+0.53%)
Mar 26, 2019 10.21 10.25 10.14 10.19 273,377 +0.04(+0.35%)
Mar 25, 2019 10.13 10.27 10.11 10.16 104,258 +0.03(+0.30%)
Mar 22, 2019 10.31 10.31 10.13 10.13 233,034 -0.23(-2.25%)
Mar 21, 2019 10.47 10.54 10.29 10.36 210,804 -0.13(-1.20%)
Mar 20, 2019 10.40 10.51 10.32 10.49 277,270 +0.07(+0.63%)
Mar 19, 2019 10.38 10.48 10.35 10.42 134,108 +0.04(+0.35%)
Mar 18, 2019 10.35 10.41 10.31 10.38 108,344 +0.05(+0.46%)
Mar 15, 2019 10.15 10.37 10.15 10.34 204,281 +0.15(+1.47%)
Mar 14, 2019 10.12 10.19 10.07 10.19 237,397 +0.20(+2.04%)
Mar 13, 2019 10.04 10.12 9.890 9.984 484,518 -0.02(-0.23%)
Mar 12, 2019 9.972 10.02 9.908 10.01 237,367 +0.05(+0.53%)
Mar 11, 2019 9.972 10.04 9.855 9.955 437,880 +0.06(+0.65%)
Mar 08, 2019 9.474 10.08 9.474 9.890 1,725,547 +0.36(+3.82%)
Mar 07, 2019 9.444 9.562 9.421 9.526 340,868 +0.08(+0.87%)
Mar 06, 2019 9.479 9.608 9.374 9.444 615,460 -0.04(-0.37%)
Mar 05, 2019 9.380 9.585 9.339 9.479 403,139 +0.10(+1.06%)
Mar 04, 2019 9.386 9.456 9.321 9.380 713,860 +0.00(+0.00%)
Mar 01, 2019 9.509 9.556 9.327 9.380 1,134,852 -0.02(-0.19%)
Feb 28, 2019 9.638 9.655 9.356 9.397 1,011,937 -0.08(-0.87%)
Feb 27, 2019 9.532 9.679 9.427 9.479 675,500 -0.05(-0.55%)
Feb 26, 2019 9.386 9.597 9.374 9.532 418,577 +0.15(+1.63%)
Feb 25, 2019 9.303 9.432 9.268 9.380 571,592 +0.08(+0.88%)
Feb 22, 2019 9.350 9.350 9.256 9.298 723,495 -0.04(-0.44%)
Feb 21, 2019 9.374 9.405 9.303 9.339 591,432 -0.02(-0.19%)
Feb 20, 2019 9.298 9.485 9.186 9.356 1,645,269 +0.10(+1.08%)
Feb 19, 2019 9.192 9.650 9.051 9.256 1,660,948 +0.40(+4.57%)
Feb 15, 2019 8.846 8.893 8.740 8.852 343,507 +0.08(+0.94%)
Feb 14, 2019 8.729 8.817 8.711 8.770 392,083 +0.03(+0.34%)
Feb 13, 2019 8.740 8.817 8.682 8.740 387,701 +0.04(+0.47%)
Feb 12, 2019 8.740 8.899 8.699 8.699 366,170 -0.03(-0.34%)
Feb 11, 2019 8.664 8.734 8.611 8.729 267,466 +0.09(+1.02%)
Feb 08, 2019 8.441 8.652 8.388 8.641 368,566 +0.19(+2.22%)
Feb 07, 2019 8.506 8.652 8.424 8.453 557,611 -0.16(-1.91%)
Feb 06, 2019 8.658 8.676 8.359 8.617 737,461 -0.04(-0.41%)
Feb 05, 2019 8.629 8.764 8.623 8.652 223,956 +0.03(+0.34%)
Feb 04, 2019 8.529 8.641 8.523 8.623 194,931 +0.08(+0.96%)
Feb 01, 2019 8.652 8.658 8.476 8.541 252,302 -0.11(-1.29%)
Jan 31, 2019 8.588 8.670 8.500 8.652 185,019 +0.06(+0.68%)
Jan 30, 2019 8.617 8.711 8.553 8.594 365,721 +0.00(+0.00%)
Jan 29, 2019 8.488 8.600 8.453 8.594 170,251 +0.13(+1.52%)
Jan 28, 2019 8.576 8.576 8.459 8.465 173,869 -0.17(-1.97%)
Jan 25, 2019 8.570 8.711 8.564 8.635 182,578 +0.03(+0.34%)
Jan 24, 2019 8.558 8.752 8.535 8.605 125,934 +0.00(+0.00%)
Jan 23, 2019 8.705 8.756 8.491 8.605 255,671 -0.10(-1.15%)
Jan 22, 2019 8.934 8.934 8.582 8.705 221,095 -0.21(-2.30%)
Jan 18, 2019 8.957 9.081 8.869 8.910 440,336 -0.02(-0.26%)
Jan 17, 2019 8.869 8.987 8.834 8.934 224,740 +0.06(+0.66%)
Jan 16, 2019 8.805 8.920 8.799 8.875 159,905 +0.05(+0.53%)
Jan 15, 2019 8.793 8.940 8.770 8.828 196,290 +0.02(+0.27%)
Jan 14, 2019 8.699 8.805 8.594 8.805 269,706 +0.06(+0.74%)
Jan 11, 2019 8.635 8.887 8.582 8.740 298,672 +0.05(+0.54%)
Jan 10, 2019 8.705 8.734 8.547 8.693 112,636 -0.02(-0.27%)
Jan 09, 2019 8.635 8.781 8.635 8.717 230,768 +0.08(+0.88%)
Jan 08, 2019 8.699 8.699 8.558 8.641 252,105 -0.01(-0.07%)
Jan 07, 2019 8.377 8.687 8.377 8.646 104,407 +0.27(+3.22%)
Jan 04, 2019 8.271 8.424 8.218 8.377 203,888 +0.19(+2.37%)
Jan 03, 2019 8.429 8.506 8.136 8.183 279,423 -0.29(-3.39%)
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.