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 (%)
Jul 31, 2019 9.137 9.166 9.100 9.137 235,837 +0.03(+0.34%)
Jul 30, 2019 9.137 9.158 9.100 9.106 85,866 -0.04(-0.47%)
Jul 29, 2019 9.143 9.180 9.088 9.149 294,960 +0.01(+0.07%)
Jul 26, 2019 9.186 9.222 9.064 9.143 204,829 -0.02(-0.20%)
Jul 25, 2019 9.210 9.308 9.070 9.161 220,483 -0.04(-0.46%)
Jul 24, 2019 9.149 9.259 9.131 9.204 181,847 +0.04(+0.47%)
Jul 23, 2019 9.204 9.222 9.100 9.161 489,078 -0.02(-0.20%)
Jul 22, 2019 9.161 9.235 9.161 9.180 229,590 +0.02(+0.20%)
Jul 19, 2019 9.247 9.320 9.155 9.161 220,383 -0.07(-0.79%)
Jul 18, 2019 9.369 9.412 9.192 9.235 267,304 -0.09(-0.92%)
Jul 17, 2019 9.412 9.449 9.210 9.320 295,154 -0.10(-1.04%)
Jul 16, 2019 9.406 9.461 9.399 9.418 120,243 +0.00(+0.00%)
Jul 15, 2019 9.454 9.467 9.406 9.418 83,028 -0.03(-0.32%)
Jul 12, 2019 9.345 9.485 9.345 9.448 157,019 +0.15(+1.58%)
Jul 11, 2019 9.308 9.345 9.228 9.302 160,772 +0.03(+0.33%)
Jul 10, 2019 9.283 9.363 9.161 9.271 145,718 +0.01(+0.13%)
Jul 09, 2019 9.186 9.332 9.161 9.259 262,175 +0.07(+0.80%)
Jul 08, 2019 9.204 9.222 9.106 9.186 174,949 -0.04(-0.40%)
Jul 05, 2019 9.204 9.271 9.167 9.222 116,086 -0.02(-0.26%)
Jul 03, 2019 9.186 9.265 9.149 9.247 123,618 +0.05(+0.60%)
Jul 02, 2019 9.174 9.253 9.082 9.192 329,986 +0.03(+0.33%)
Jul 01, 2019 9.296 9.330 9.125 9.161 123,275 -0.06(-0.66%)
Jun 28, 2019 9.338 9.375 9.210 9.222 80,883 -0.08(-0.85%)
Jun 27, 2019 9.131 9.308 9.076 9.302 222,733 +0.15(+1.67%)
Jun 26, 2019 9.027 9.174 9.002 9.149 151,670 +0.15(+1.70%)
Jun 25, 2019 8.917 9.015 8.886 8.996 245,795 +0.07(+0.82%)
Jun 24, 2019 8.917 9.021 8.917 8.923 186,959 +0.00(+0.00%)
Jun 21, 2019 9.088 9.131 8.880 8.923 188,292 -0.15(-1.68%)
Jun 20, 2019 9.112 9.137 9.051 9.076 98,702 +0.04(+0.41%)
Jun 19, 2019 9.161 9.308 9.033 9.039 352,516 -0.18(-1.99%)
Jun 18, 2019 9.222 9.302 9.186 9.222 364,468 +0.06(+0.67%)
Jun 17, 2019 9.326 9.326 9.100 9.161 318,147 -0.16(-1.77%)
Jun 14, 2019 9.406 9.406 9.314 9.326 72,533 -0.09(-0.97%)
Jun 13, 2019 9.308 9.467 9.256 9.418 247,088 +0.19(+2.05%)
Jun 12, 2019 9.302 9.302 9.204 9.228 61,244 -0.04(-0.46%)
Jun 11, 2019 9.235 9.332 9.172 9.271 97,553 +0.09(+0.93%)
Jun 10, 2019 9.283 9.283 9.112 9.186 90,436 -0.01(-0.13%)
Jun 07, 2019 9.186 9.302 9.180 9.198 63,691 +0.03(+0.33%)
Jun 06, 2019 9.302 9.302 9.100 9.167 148,380 -0.13(-1.44%)
Jun 05, 2019 9.338 9.387 9.216 9.302 179,775 -0.05(-0.52%)
Jun 04, 2019 9.210 9.393 9.094 9.351 224,989 +0.21(+2.34%)
Jun 03, 2019 9.418 9.497 9.119 9.137 279,522 -0.26(-2.73%)
May 31, 2019 9.497 9.497 9.369 9.393 142,447 -0.14(-1.47%)
May 30, 2019 9.693 9.693 9.448 9.534 321,072 -0.06(-0.64%)
May 29, 2019 9.894 9.961 9.546 9.595 173,328 -0.27(-2.72%)
May 28, 2019 9.882 9.986 9.851 9.864 461,300 -0.06(-0.62%)
May 24, 2019 9.796 9.961 9.778 9.925 186,163 +0.13(+1.31%)
May 23, 2019 9.760 9.809 9.748 9.796 170,371 +0.04(+0.38%)
May 22, 2019 9.790 9.833 9.760 9.760 139,958 -0.06(-0.62%)
May 21, 2019 9.790 9.864 9.760 9.821 94,391 +0.05(+0.56%)
May 20, 2019 9.796 9.821 9.760 9.766 82,851 -0.05(-0.50%)
May 17, 2019 9.796 9.894 9.796 9.815 143,102 -0.01(-0.12%)
May 16, 2019 9.601 9.870 9.601 9.827 210,985 +0.23(+2.35%)
May 15, 2019 9.559 9.661 9.541 9.601 223,355 +0.02(+0.25%)
May 14, 2019 9.601 9.625 9.553 9.577 395,978 +0.00(+0.00%)
May 13, 2019 9.649 9.652 9.553 9.577 242,783 -0.18(-1.84%)
May 10, 2019 9.583 9.882 9.565 9.757 238,718 +0.19(+2.00%)
May 09, 2019 9.481 9.658 9.380 9.565 464,783 +0.02(+0.19%)
May 08, 2019 9.571 9.635 9.487 9.547 182,674 -0.06(-0.62%)
May 07, 2019 9.661 9.751 9.475 9.607 248,066 -0.08(-0.80%)
May 06, 2019 9.619 9.763 9.583 9.685 371,877 -0.04(-0.37%)
May 03, 2019 9.631 9.810 9.631 9.721 734,042 +0.03(+0.31%)
May 02, 2019 9.595 9.751 9.523 9.691 457,023 +0.10(+1.00%)
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.