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, 2016 5.696 5.904 5.618 5.897 220,905 +0.17(+2.99%)
Aug 30, 2016 5.770 5.863 5.692 5.726 182,374 -0.08(-1.43%)
Aug 29, 2016 5.960 5.960 5.770 5.809 171,730 -0.12(-1.98%)
Aug 26, 2016 5.907 5.960 5.775 5.926 177,392 +0.02(+0.33%)
Aug 25, 2016 5.853 5.907 5.755 5.907 126,463 +0.03(+0.58%)
Aug 24, 2016 5.711 5.916 5.662 5.872 181,432 +0.17(+3.00%)
Aug 23, 2016 5.599 5.745 5.599 5.701 396,518 +0.11(+1.92%)
Aug 22, 2016 5.726 5.740 5.579 5.594 379,351 -0.15(-2.55%)
Aug 19, 2016 5.701 5.838 5.701 5.740 181,219 +0.00(+0.00%)
Aug 18, 2016 5.789 5.863 5.736 5.740 163,725 -0.01(-0.17%)
Aug 17, 2016 5.799 5.858 5.721 5.750 226,087 -0.10(-1.75%)
Aug 16, 2016 5.924 6.033 5.800 5.853 538,746 -0.02(-0.32%)
Aug 15, 2016 5.919 5.943 5.829 5.872 287,953 -0.02(-0.40%)
Aug 12, 2016 5.824 5.972 5.777 5.896 495,703 +0.10(+1.72%)
Aug 11, 2016 5.739 5.796 5.687 5.796 258,663 +0.08(+1.41%)
Aug 10, 2016 5.653 5.734 5.587 5.715 367,276 +0.13(+2.30%)
Aug 09, 2016 5.701 5.748 5.582 5.587 308,029 +0.00(+0.00%)
Aug 08, 2016 5.587 5.705 5.587 5.587 334,621 +0.00(+0.00%)
Aug 05, 2016 5.558 5.705 5.558 5.587 546,432 +0.03(+0.51%)
Aug 04, 2016 5.587 5.758 5.549 5.558 885,798 +0.01(+0.26%)
Aug 03, 2016 5.620 5.658 5.211 5.544 1,492,523 -0.14(-2.43%)
Aug 02, 2016 5.721 5.762 5.591 5.682 1,160,049 -0.02(-0.33%)
Aug 01, 2016 5.572 5.724 5.563 5.701 703,286 +0.11(+1.96%)
Jul 29, 2016 5.449 5.606 5.415 5.591 361,964 +0.10(+1.91%)
Jul 28, 2016 5.406 5.491 5.349 5.487 635,388 +0.06(+1.14%)
Jul 27, 2016 5.396 5.440 5.325 5.425 363,564 +0.05(+0.97%)
Jul 26, 2016 5.258 5.373 5.258 5.373 244,155 +0.08(+1.53%)
Jul 25, 2016 5.249 5.292 5.173 5.292 395,786 +0.09(+1.64%)
Jul 22, 2016 5.144 5.249 5.125 5.206 401,303 +0.06(+1.11%)
Jul 21, 2016 5.173 5.230 5.130 5.149 303,253 -0.01(-0.28%)
Jul 20, 2016 5.182 5.197 5.087 5.163 259,549 +0.03(+0.56%)
Jul 19, 2016 5.178 5.220 5.092 5.135 370,154 -0.02(-0.37%)
Jul 18, 2016 4.873 5.168 4.864 5.154 712,090 +0.29(+5.96%)
Jul 15, 2016 4.688 4.897 4.688 4.864 528,226 +0.15(+3.13%)
Jul 14, 2016 4.650 4.726 4.650 4.716 629,017 +0.08(+1.74%)
Jul 13, 2016 4.555 4.640 4.541 4.636 611,421 +0.10(+2.31%)
Jul 12, 2016 4.545 4.631 4.517 4.531 228,702 +0.01(+0.32%)
Jul 11, 2016 4.564 4.633 4.498 4.517 408,486 +0.00(+0.00%)
Jul 08, 2016 4.393 4.555 4.384 4.517 342,344 +0.16(+3.60%)
Jul 07, 2016 4.279 4.398 4.257 4.360 366,990 +0.08(+1.78%)
Jul 06, 2016 4.350 4.350 4.272 4.284 458,609 -0.07(-1.53%)
Jul 05, 2016 4.407 4.407 4.265 4.350 220,095 -0.06(-1.29%)
Jul 01, 2016 4.403 4.407 4.407 4.407 204,228 +0.04(+0.87%)
Jun 30, 2016 4.426 4.441 4.341 4.369 223,927 -0.03(-0.65%)
Jun 29, 2016 4.327 4.445 4.241 4.398 2,132,978 +0.12(+2.78%)
Jun 28, 2016 4.360 4.360 4.274 4.279 1,134,902 +0.00(+0.11%)
Jun 27, 2016 4.536 4.536 4.255 4.274 391,370 -0.30(-6.65%)
Jun 24, 2016 4.697 4.735 4.536 4.579 425,525 -0.15(-3.12%)
Jun 23, 2016 4.754 4.869 4.712 4.726 206,167 +0.01(+0.20%)
Jun 22, 2016 4.721 4.745 4.683 4.716 479,274 -0.05(-1.00%)
Jun 21, 2016 4.778 4.921 4.731 4.764 246,018 -0.02(-0.50%)
Jun 20, 2016 4.945 4.945 4.769 4.788 469,424 -0.11(-2.23%)
Jun 17, 2016 4.945 4.992 4.873 4.897 261,286 -0.05(-0.96%)
Jun 16, 2016 4.992 5.021 4.854 4.945 301,490 -0.04(-0.76%)
Jun 15, 2016 4.888 5.230 4.873 4.983 385,876 +0.13(+2.64%)
Jun 14, 2016 4.812 4.883 4.788 4.854 184,989 +0.02(+0.39%)
Jun 13, 2016 5.064 5.064 4.797 4.835 136,780 -0.23(-4.60%)
Jun 10, 2016 5.173 5.173 4.987 5.068 215,079 -0.11(-2.11%)
Jun 09, 2016 5.135 5.187 5.021 5.178 225,867 +0.04(+0.83%)
Jun 08, 2016 5.135 5.168 5.092 5.135 242,573 +0.03(+0.65%)
Jun 07, 2016 5.078 5.130 5.040 5.102 356,621 +0.01(+0.28%)
Jun 06, 2016 5.006 5.106 4.987 5.087 323,701 +0.10(+2.00%)
Jun 03, 2016 4.902 5.040 4.873 4.987 335,952 +0.09(+1.84%)
Jun 02, 2016 4.878 4.916 4.840 4.897 268,752 +0.03(+0.68%)
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.