Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2017 8.391 8.391 8.265 8.349 150,986 -0.03(-0.31%)
May 30, 2017 8.621 8.683 8.365 8.375 303,728 -0.20(-2.38%)
May 26, 2017 8.359 8.615 8.350 8.579 287,499 +0.21(+2.56%)
May 25, 2017 8.385 8.385 8.307 8.365 387,032 +0.03(+0.31%)
May 24, 2017 8.338 8.359 8.307 8.338 252,514 +0.00(+0.00%)
May 23, 2017 8.333 8.362 8.286 8.338 280,486 +0.03(+0.31%)
May 22, 2017 8.323 8.385 8.223 8.312 635,143 -0.01(-0.13%)
May 19, 2017 8.344 8.367 8.223 8.323 236,637 -0.02(-0.19%)
May 18, 2017 8.129 8.359 8.062 8.338 329,571 +0.22(+2.77%)
May 17, 2017 8.176 8.192 8.041 8.114 285,451 -0.09(-1.15%)
May 16, 2017 8.229 8.235 8.156 8.208 229,282 +0.04(+0.45%)
May 15, 2017 8.135 8.171 8.102 8.171 254,967 +0.10(+1.20%)
May 12, 2017 8.115 8.545 8.054 8.074 161,722 -0.05(-0.63%)
May 11, 2017 8.141 8.181 8.048 8.125 386,468 -0.02(-0.19%)
May 10, 2017 8.151 8.217 8.089 8.141 1,262,249 +0.03(+0.32%)
May 09, 2017 8.187 8.233 8.084 8.115 472,517 -0.02(-0.25%)
May 08, 2017 8.156 8.187 8.089 8.135 304,944 +0.05(+0.57%)
May 05, 2017 7.926 8.176 7.803 8.089 694,827 +0.15(+1.87%)
May 04, 2017 7.956 7.982 7.874 7.941 679,455 +0.02(+0.19%)
May 03, 2017 7.890 7.987 7.864 7.926 269,744 +0.05(+0.58%)
May 02, 2017 7.905 7.940 7.859 7.880 427,402 +0.00(+0.00%)
May 01, 2017 7.726 7.967 7.726 7.880 380,789 +0.18(+2.33%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.