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 (%)
Apr 28, 2017 7.747 7.747 7.644 7.700 186,531 -0.04(-0.53%)
Apr 27, 2017 7.803 7.803 7.731 7.741 301,109 -0.06(-0.79%)
Apr 26, 2017 7.777 7.803 7.706 7.803 215,326 +0.05(+0.66%)
Apr 25, 2017 7.782 7.803 7.741 7.752 313,310 +0.00(+0.00%)
Apr 24, 2017 7.741 7.772 7.726 7.752 319,052 +0.09(+1.13%)
Apr 21, 2017 7.629 7.700 7.614 7.665 176,812 +0.03(+0.40%)
Apr 20, 2017 7.665 7.716 7.614 7.634 222,489 +0.02(+0.20%)
Apr 19, 2017 7.557 7.665 7.521 7.619 507,869 +0.10(+1.36%)
Apr 18, 2017 7.394 7.603 7.368 7.516 1,353,855 +0.14(+1.94%)
Apr 17, 2017 7.777 7.777 7.291 7.373 3,523,904 -0.36(-4.63%)
Apr 13, 2017 7.793 7.793 7.716 7.731 504,990 -0.04(-0.53%)
Apr 12, 2017 7.752 7.798 7.741 7.772 225,887 -0.02(-0.20%)
Apr 11, 2017 7.793 7.828 7.747 7.787 98,709 -0.01(-0.13%)
Apr 10, 2017 7.828 7.828 7.772 7.798 164,728 -0.01(-0.07%)
Apr 07, 2017 7.736 7.823 7.726 7.803 257,465 +0.07(+0.93%)
Apr 06, 2017 7.685 7.757 7.685 7.731 103,648 +0.02(+0.27%)
Apr 05, 2017 7.675 7.752 7.654 7.711 240,995 +0.04(+0.47%)
Apr 04, 2017 7.619 7.757 7.557 7.675 268,181 +0.03(+0.33%)
Apr 03, 2017 7.629 7.675 7.578 7.649 205,266 +0.02(+0.27%)
Mar 31, 2017 7.726 7.772 7.624 7.629 238,579 -0.08(-1.00%)
Mar 30, 2017 7.726 7.772 7.675 7.706 232,091 +0.02(+0.20%)
Mar 29, 2017 7.675 7.747 7.649 7.690 135,949 +0.02(+0.20%)
Mar 28, 2017 7.675 7.736 7.624 7.675 314,962 +0.04(+0.54%)
Mar 27, 2017 7.598 7.675 7.527 7.634 158,622 -0.03(-0.40%)
Mar 24, 2017 7.660 7.685 7.639 7.665 158,974 +0.01(+0.07%)
Mar 23, 2017 7.624 7.706 7.619 7.660 167,202 +0.03(+0.34%)
Mar 22, 2017 7.653 7.670 7.578 7.634 130,455 -0.01(-0.13%)
Mar 21, 2017 7.695 7.725 7.629 7.644 263,015 -0.01(-0.07%)
Mar 20, 2017 7.731 7.731 7.590 7.649 335,112 -0.06(-0.80%)
Mar 17, 2017 7.629 7.716 7.629 7.711 174,750 +0.08(+1.01%)
Mar 16, 2017 7.578 7.665 7.475 7.634 302,577 +0.06(+0.81%)
Mar 15, 2017 7.516 7.608 7.475 7.573 214,528 +0.09(+1.23%)
Mar 14, 2017 7.547 7.583 7.480 7.480 130,052 -0.05(-0.61%)
Mar 13, 2017 7.685 7.705 7.516 7.527 438,211 -0.21(-2.78%)
Mar 10, 2017 7.926 7.941 7.726 7.741 400,153 -0.15(-1.88%)
Mar 09, 2017 7.869 7.951 7.772 7.890 432,008 +0.07(+0.85%)
Mar 08, 2017 7.905 7.956 7.818 7.823 543,646 +0.00(+0.00%)
Mar 07, 2017 7.793 7.888 7.793 7.823 730,865 +0.08(+0.97%)
Mar 06, 2017 7.763 7.838 7.683 7.748 515,113 -0.02(-0.26%)
Mar 03, 2017 7.708 7.848 7.708 7.768 317,385 +0.08(+1.04%)
Mar 02, 2017 7.788 7.838 7.618 7.688 294,977 -0.11(-1.35%)
Mar 01, 2017 7.698 7.833 7.643 7.793 315,476 +0.11(+1.43%)
Feb 28, 2017 7.788 7.843 7.675 7.683 528,050 -0.16(-1.98%)
Feb 27, 2017 7.788 7.858 7.703 7.838 427,633 +0.03(+0.38%)
Feb 24, 2017 7.763 7.888 7.593 7.808 752,532 +0.02(+0.19%)
Feb 23, 2017 7.723 7.969 7.638 7.793 378,234 +0.12(+1.57%)
Feb 22, 2017 7.643 7.868 7.568 7.673 317,990 +0.04(+0.46%)
Feb 21, 2017 7.583 7.638 7.513 7.638 359,382 +0.08(+1.06%)
Feb 17, 2017 7.558 7.558 7.558 0 +0.03(+0.33%)
Feb 16, 2017 7.603 7.623 7.503 7.533 269,191 -0.05(-0.59%)
Feb 15, 2017 7.518 7.613 7.508 7.578 153,760 +0.06(+0.73%)
Feb 14, 2017 7.623 7.623 7.463 7.523 96,591 -0.05(-0.66%)
Feb 13, 2017 7.638 7.663 7.518 7.573 168,800 -0.04(-0.46%)
Feb 10, 2017 7.548 7.678 7.508 7.608 104,765 +0.11(+1.40%)
Feb 09, 2017 7.513 7.582 7.398 7.503 88,698 +0.01(+0.07%)
Feb 08, 2017 7.478 7.543 7.428 7.498 122,820 +0.03(+0.40%)
Feb 07, 2017 7.583 7.583 7.463 7.468 57,200 -0.08(-1.00%)
Feb 06, 2017 7.548 7.563 7.438 7.543 134,986 +0.03(+0.40%)
Feb 03, 2017 7.603 7.635 7.443 7.513 153,676 -0.07(-0.86%)
Feb 02, 2017 7.468 7.638 7.438 7.578 162,082 +0.14(+1.82%)
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.