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 (%)
Jun 30, 2020 8.737 8.853 8.565 8.832 490,296 +0.08(+0.93%)
Jun 29, 2020 8.343 8.758 8.276 8.751 643,022 +0.38(+4.55%)
Jun 26, 2020 8.397 8.456 8.078 8.370 527,847 -0.01(-0.16%)
Jun 25, 2020 7.581 8.384 7.493 8.384 685,126 +0.67(+8.73%)
Jun 24, 2020 7.921 7.921 7.309 7.710 627,216 -0.35(-4.38%)
Jun 23, 2020 8.091 8.227 7.942 8.064 443,496 +0.03(+0.34%)
Jun 22, 2020 7.935 8.044 7.758 8.037 1,856,039 +0.11(+1.37%)
Jun 19, 2020 8.186 8.219 7.840 7.928 1,317,632 -0.16(-2.02%)
Jun 18, 2020 8.146 8.560 8.071 8.091 410,385 -0.19(-2.30%)
Jun 17, 2020 8.492 8.492 8.084 8.282 541,478 -0.20(-2.40%)
Jun 16, 2020 8.873 8.975 8.118 8.486 810,293 +0.07(+0.81%)
Jun 15, 2020 7.901 8.486 7.792 8.418 607,770 +0.16(+1.98%)
Jun 12, 2020 8.159 8.479 7.942 8.254 481,813 +0.48(+6.12%)
Jun 11, 2020 7.908 8.424 7.704 7.778 695,784 -0.99(-11.32%)
Jun 10, 2020 9.186 9.229 8.329 8.771 1,295,178 -0.53(-5.70%)
Jun 09, 2020 9.485 9.580 9.043 9.301 738,500 -0.50(-5.13%)
Jun 08, 2020 9.805 10.03 9.254 9.805 971,191 +0.22(+2.27%)
Jun 05, 2020 9.308 9.798 9.118 9.587 1,575,452 +0.85(+9.73%)
Jun 04, 2020 8.506 8.771 8.166 8.737 451,701 +0.31(+3.63%)
Jun 03, 2020 7.683 8.506 7.615 8.431 1,242,804 +0.80(+10.42%)
Jun 02, 2020 7.513 7.704 7.513 7.636 324,732 +0.14(+1.91%)
Jun 01, 2020 7.615 7.690 7.466 7.493 562,630 -0.16(-2.04%)
May 29, 2020 7.323 7.710 7.268 7.649 782,872 +0.09(+1.17%)
May 28, 2020 7.928 7.942 7.527 7.561 396,725 -0.38(-4.79%)
May 27, 2020 7.819 7.942 7.234 7.942 1,074,375 +0.33(+4.38%)
May 26, 2020 7.173 7.636 7.044 7.608 1,556,450 +0.78(+11.45%)
May 22, 2020 7.037 7.037 6.616 6.827 997,747 -0.22(-3.09%)
May 21, 2020 6.691 7.078 6.609 7.044 1,124,764 +0.35(+5.28%)
May 20, 2020 6.677 6.697 6.473 6.691 865,304 +0.34(+5.35%)
May 19, 2020 6.527 6.711 6.317 6.351 681,837 -0.17(-2.61%)
May 18, 2020 5.711 6.534 5.575 6.521 1,708,363 +0.95(+16.95%)
May 15, 2020 5.412 5.875 5.303 5.575 1,035,986 +0.14(+2.50%)
May 14, 2020 5.779 5.779 5.106 5.439 1,922,430 -0.33(-5.77%)
May 13, 2020 6.218 6.264 5.596 5.773 1,958,190 -0.47(-7.55%)
May 12, 2020 6.728 6.813 6.244 6.244 981,472 -0.41(-6.10%)
May 11, 2020 6.931 6.938 6.545 6.650 1,092,888 -0.22(-3.24%)
May 08, 2020 6.898 6.925 6.682 6.872 1,517,512 +0.18(+2.74%)
May 07, 2020 6.741 6.895 6.525 6.689 905,638 +0.05(+0.79%)
May 06, 2020 7.055 7.095 6.388 6.637 1,336,184 -0.34(-4.88%)
May 05, 2020 6.892 7.199 6.872 6.977 786,556 +0.33(+4.92%)
May 04, 2020 6.990 7.010 6.368 6.650 2,181,261 -0.58(-7.97%)
May 01, 2020 7.285 7.383 6.597 7.226 2,167,788 -0.47(-6.12%)
Apr 30, 2020 7.743 8.358 7.265 7.697 2,805,901 +0.26(+3.43%)
Apr 29, 2020 7.219 7.553 7.101 7.442 1,493,708 +0.33(+4.70%)
Apr 28, 2020 7.376 7.376 6.983 7.108 914,544 -0.09(-1.18%)
Apr 27, 2020 6.872 7.245 6.761 7.193 743,792 +0.34(+4.97%)
Apr 24, 2020 6.807 6.898 6.512 6.853 797,565 +0.09(+1.36%)
Apr 23, 2020 6.493 6.846 6.401 6.761 745,199 +0.41(+6.49%)
Apr 22, 2020 6.610 6.637 6.237 6.349 657,439 -0.09(-1.32%)
Apr 21, 2020 6.185 6.584 6.152 6.434 511,654 -0.05(-0.71%)
Apr 20, 2020 6.342 6.584 6.080 6.479 1,545,299 +0.09(+1.33%)
Apr 17, 2020 6.355 6.643 6.230 6.394 1,281,910 +0.39(+6.43%)
Apr 16, 2020 6.218 6.218 5.779 6.008 1,225,981 -0.05(-0.86%)
Apr 15, 2020 6.021 6.120 5.799 6.061 916,361 -0.20(-3.24%)
Apr 14, 2020 6.198 6.434 6.070 6.263 900,801 +0.33(+5.63%)
Apr 13, 2020 6.853 6.931 5.877 5.930 1,289,430 -0.69(-10.47%)
Apr 09, 2020 6.185 6.957 6.185 6.623 1,430,575 +0.67(+11.33%)
Apr 08, 2020 5.890 6.120 5.890 5.949 934,016 +0.11(+1.91%)
Apr 07, 2020 5.890 6.414 5.694 5.838 1,392,330 +0.06(+1.02%)
Apr 06, 2020 5.890 6.367 5.530 5.779 2,720,083 -0.05(-0.90%)
Apr 03, 2020 4.745 5.936 4.595 5.832 5,728,718 +1.16(+24.96%)
Apr 02, 2020 4.248 4.797 4.228 4.667 975,516 +0.45(+10.71%)
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.