Ftai Aviation Ltd (NQ: FTAI )

84.47 +3.92 (+4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 81.45 84.66 81.12 84.47 588,564 +3.92(+4.87%)
May 23, 2024 81.95 82.94 80.41 80.55 568,359 -1.34(-1.64%)
May 22, 2024 82.93 84.17 81.61 81.89 951,637 -1.04(-1.25%)
May 21, 2024 79.56 82.95 79.51 82.93 1,040,789 +2.87(+3.58%)
May 20, 2024 78.40 80.31 78.32 80.06 544,105 +1.82(+2.33%)
May 17, 2024 79.25 79.56 77.25 78.24 1,636,964 -0.46(-0.58%)
May 16, 2024 79.53 80.37 78.70 78.70 332,822 -1.07(-1.34%)
May 15, 2024 79.62 80.77 79.48 79.77 1,008,085 +1.29(+1.64%)
May 14, 2024 76.63 78.75 75.77 78.48 560,502 +1.83(+2.39%)
May 13, 2024 79.50 79.56 76.52 76.65 504,348 -2.46(-3.11%)
May 10, 2024 78.82 79.49 78.09 79.11 454,844 +0.41(+0.52%)
May 09, 2024 78.45 80.13 77.78 78.70 568,140 +0.50(+0.64%)
May 08, 2024 76.71 79.05 76.71 78.20 398,348 +1.00(+1.29%)
May 07, 2024 78.02 78.82 76.79 77.20 565,956 -0.90(-1.15%)
May 06, 2024 79.63 81.09 78.02 78.10 1,518,096 +0.08(+0.10%)
May 03, 2024 77.20 79.30 76.45 78.02 1,320,854 +2.80(+3.72%)
May 02, 2024 73.87 75.41 72.75 75.22 1,354,404 +2.30(+3.16%)
May 01, 2024 70.41 73.92 69.81 72.92 1,141,715 +2.98(+4.26%)
Apr 30, 2024 71.93 72.24 69.86 69.94 1,049,190 -2.37(-3.28%)
Apr 29, 2024 71.06 73.11 69.66 72.31 1,055,653 +1.83(+2.60%)
Apr 26, 2024 72.98 74.70 68.75 70.48 1,813,249 -2.49(-3.41%)
Apr 25, 2024 71.88 73.89 70.76 72.97 1,294,362 -0.20(-0.27%)
Apr 24, 2024 72.67 74.16 71.00 73.17 1,049,703 +0.76(+1.05%)
Apr 23, 2024 70.78 73.58 70.63 72.41 844,069 +1.79(+2.54%)
Apr 22, 2024 68.44 71.09 68.24 70.62 1,370,143 +2.34(+3.43%)
Apr 19, 2024 67.12 69.33 65.96 68.28 999,298 +0.47(+0.69%)
Apr 18, 2024 70.29 71.21 67.77 67.81 1,121,868 -1.83(-2.63%)
Apr 17, 2024 71.54 71.88 68.42 69.64 1,026,454 -1.80(-2.52%)
Apr 16, 2024 70.15 72.15 69.73 71.45 1,277,694 +0.70(+0.99%)
Apr 15, 2024 71.74 72.71 70.09 70.75 809,719 -0.06(-0.08%)
Apr 12, 2024 70.81 71.55 70.06 70.81 474,491 -0.67(-0.93%)
Apr 11, 2024 70.13 71.99 69.93 71.48 774,757 +1.31(+1.86%)
Apr 10, 2024 69.25 70.91 68.19 70.17 1,204,814 -0.56(-0.79%)
Apr 09, 2024 71.41 71.41 67.51 70.73 894,959 -0.08(-0.11%)
Apr 08, 2024 72.79 73.08 70.32 70.81 617,726 -1.63(-2.26%)
Apr 05, 2024 69.60 73.26 69.16 72.44 1,140,444 +2.67(+3.83%)
Apr 04, 2024 71.21 71.60 69.70 69.77 1,901,413 -0.11(-0.16%)
Apr 03, 2024 66.26 69.91 66.26 69.88 1,086,134 +2.87(+4.28%)
Apr 02, 2024 66.45 67.11 64.75 67.01 780,361 -0.52(-0.77%)
Apr 01, 2024 67.04 68.00 66.53 67.53 597,835 +0.49(+0.73%)
Mar 28, 2024 66.57 66.64 66.63 67.04 890,201 +0.58(+0.87%)
Mar 27, 2024 66.74 67.09 65.39 66.47 630,240 +0.02(+0.03%)
Mar 26, 2024 66.25 66.54 65.51 66.45 2,267,154 +0.70(+1.06%)
Mar 25, 2024 65.05 66.22 64.88 65.75 705,598 +0.64(+0.98%)
Mar 22, 2024 65.13 65.45 63.80 65.11 1,055,963 +0.38(+0.58%)
Mar 21, 2024 63.76 65.46 63.11 64.73 1,028,771 +1.66(+2.64%)
Mar 20, 2024 59.59 63.22 59.49 63.07 865,962 +3.39(+5.68%)
Mar 19, 2024 58.98 60.18 58.19 59.68 626,148 +0.53(+0.89%)
Mar 18, 2024 60.00 60.85 59.04 59.15 888,997 -0.66(-1.10%)
Mar 15, 2024 57.68 59.94 57.51 59.81 2,207,334 +2.61(+4.56%)
Mar 14, 2024 58.41 58.45 56.61 57.20 1,293,359 -0.91(-1.56%)
Mar 13, 2024 57.19 58.27 56.50 58.11 455,826 +0.85(+1.48%)
Mar 12, 2024 56.20 57.53 55.98 57.26 764,752 +1.30(+2.31%)
Mar 11, 2024 56.23 56.56 54.63 55.97 518,976 -0.82(-1.44%)
Mar 08, 2024 58.90 59.23 56.54 56.78 417,684 -1.68(-2.88%)
Mar 07, 2024 58.67 58.91 58.12 58.47 542,522 +0.73(+1.26%)
Mar 06, 2024 58.09 58.34 57.48 57.74 439,775 +0.32(+0.55%)
Mar 05, 2024 57.19 58.04 57.02 57.42 474,566 -0.27(-0.46%)
Mar 04, 2024 57.59 58.13 57.26 57.69 550,921 +0.01(+0.02%)
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.