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 (%)
Aug 31, 2015 5.720 5.919 5.682 5.841 219,504 +0.07(+1.27%)
Aug 28, 2015 5.906 5.906 5.565 5.768 250,521 -0.11(-1.84%)
Aug 27, 2015 5.897 5.975 5.863 5.876 553,384 +0.06(+1.12%)
Aug 26, 2015 5.954 6.051 5.673 5.811 341,094 -0.06(-1.10%)
Aug 25, 2015 6.109 6.332 5.876 5.876 627,426 -0.11(-1.81%)
Aug 24, 2015 5.949 6.152 5.418 5.984 401,603 +0.03(+0.58%)
Aug 21, 2015 6.139 6.161 5.919 5.949 332,123 -0.27(-4.37%)
Aug 20, 2015 6.109 6.239 6.005 6.222 223,936 +0.13(+2.20%)
Aug 19, 2015 6.170 6.286 5.984 6.088 673,550 -0.08(-1.33%)
Aug 18, 2015 6.375 6.413 6.093 6.170 2,046,500 -0.20(-3.15%)
Aug 17, 2015 6.405 6.452 6.358 6.371 237,966 -0.01(-0.13%)
Aug 14, 2015 6.362 6.435 6.332 6.379 88,995 +0.06(+0.88%)
Aug 13, 2015 6.170 6.471 6.127 6.324 705,997 +0.12(+2.00%)
Aug 12, 2015 6.388 6.520 6.097 6.200 2,475,292 -0.36(-5.54%)
Aug 11, 2015 6.666 6.999 6.413 6.563 451,838 -0.13(-1.98%)
Aug 10, 2015 6.760 6.858 6.623 6.696 600,812 -0.06(-0.89%)
Aug 07, 2015 6.828 6.909 6.606 6.755 624,196 -0.04(-0.63%)
Aug 06, 2015 7.149 7.157 6.700 6.798 742,663 -0.37(-5.19%)
Aug 05, 2015 7.324 7.324 7.072 7.170 169,052 -0.12(-1.64%)
Aug 04, 2015 7.431 7.504 7.243 7.290 163,970 -0.16(-2.18%)
Aug 03, 2015 7.482 7.632 7.435 7.452 189,047 -0.06(-0.80%)
Jul 31, 2015 7.636 7.649 7.358 7.512 388,240 -0.11(-1.46%)
Jul 30, 2015 7.675 7.683 7.457 7.623 81,771 -0.05(-0.67%)
Jul 29, 2015 7.239 8.081 7.226 7.675 217,382 +0.44(+6.15%)
Jul 28, 2015 7.495 7.495 6.802 7.230 752,271 -0.26(-3.48%)
Jul 27, 2015 7.589 7.696 7.482 7.491 197,923 -0.10(-1.35%)
Jul 24, 2015 7.653 7.730 7.589 7.593 192,083 -0.10(-1.33%)
Jul 23, 2015 7.658 7.700 7.636 7.696 88,425 +0.04(+0.56%)
Jul 22, 2015 7.623 7.653 7.551 7.653 58,284 +0.02(+0.28%)
Jul 21, 2015 7.619 7.696 7.615 7.632 98,012 +0.01(+0.17%)
Jul 20, 2015 7.581 7.649 7.521 7.619 215,417 +0.01(+0.11%)
Jul 17, 2015 7.576 7.611 7.482 7.611 242,628 +0.02(+0.28%)
Jul 16, 2015 7.696 7.790 7.551 7.589 664,969 -0.11(-1.39%)
Jul 15, 2015 7.658 7.833 7.611 7.696 168,582 +0.00(+0.06%)
Jul 14, 2015 7.662 7.722 7.516 7.692 191,587 -0.00(-0.06%)
Jul 13, 2015 7.589 7.782 7.589 7.696 219,611 +0.11(+1.41%)
Jul 10, 2015 7.658 7.667 7.482 7.589 391,547 -0.04(-0.56%)
Jul 09, 2015 7.645 7.717 7.482 7.632 178,744 +0.02(+0.28%)
Jul 08, 2015 7.713 7.760 7.546 7.611 222,139 -0.15(-1.87%)
Jul 07, 2015 7.906 7.910 7.590 7.756 1,486,578 -0.10(-1.31%)
Jul 06, 2015 7.564 7.897 7.564 7.859 160,291 +0.17(+2.22%)
Jul 02, 2015 7.884 7.688 7.688 7.688 2,595,428 -0.19(-2.39%)
Jul 01, 2015 7.782 7.936 7.773 7.876 209,353 +0.12(+1.60%)
Jun 30, 2015 7.833 7.901 7.722 7.752 83,429 -0.04(-0.55%)
Jun 29, 2015 7.854 7.936 7.790 7.794 694,502 -0.12(-1.46%)
Jun 26, 2015 7.910 8.004 7.859 7.910 227,783 +0.17(+2.15%)
Jun 25, 2015 7.888 8.059 7.717 7.743 286,463 -0.19(-2.37%)
Jun 24, 2015 8.081 8.209 7.841 7.931 485,363 -0.19(-2.32%)
Jun 23, 2015 7.837 8.124 7.837 8.119 430,290 +0.30(+3.77%)
Jun 22, 2015 7.910 7.923 7.713 7.824 136,745 -0.09(-1.13%)
Jun 19, 2015 7.906 8.017 7.838 7.914 561,468 -0.04(-0.54%)
Jun 18, 2015 7.602 8.049 7.602 7.957 1,394,051 +0.26(+3.39%)
Jun 17, 2015 7.764 7.824 7.564 7.696 398,272 -0.15(-1.91%)
Jun 16, 2015 7.739 7.858 7.602 7.846 306,359 +0.04(+0.49%)
Jun 15, 2015 7.717 7.812 7.670 7.807 335,099 +0.05(+0.66%)
Jun 12, 2015 7.910 7.910 7.653 7.756 358,511 -0.10(-1.31%)
Jun 11, 2015 7.786 7.974 7.705 7.859 622,163 +0.03(+0.38%)
Jun 10, 2015 7.542 7.850 7.474 7.829 1,735,079 +0.28(+3.74%)
Jun 09, 2015 7.333 7.632 7.331 7.546 2,512,026 +0.24(+3.34%)
Jun 08, 2015 7.269 7.311 7.251 7.303 356,818 +0.03(+0.35%)
Jun 05, 2015 7.170 7.290 7.170 7.277 589,188 +0.04(+0.59%)
Jun 04, 2015 7.247 7.273 7.226 7.234 386,383 -0.03(-0.35%)
Jun 03, 2015 7.269 7.290 7.226 7.260 804,054 -0.01(-0.12%)
Jun 02, 2015 7.337 7.375 7.260 7.269 835,642 -0.06(-0.87%)
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.