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, 2019 9.497 9.497 9.369 9.393 142,447 -0.14(-1.47%)
May 30, 2019 9.693 9.693 9.448 9.534 321,072 -0.06(-0.64%)
May 29, 2019 9.894 9.961 9.546 9.595 173,328 -0.27(-2.72%)
May 28, 2019 9.882 9.986 9.851 9.864 461,300 -0.06(-0.62%)
May 24, 2019 9.796 9.961 9.778 9.925 186,163 +0.13(+1.31%)
May 23, 2019 9.760 9.809 9.748 9.796 170,371 +0.04(+0.38%)
May 22, 2019 9.790 9.833 9.760 9.760 139,958 -0.06(-0.62%)
May 21, 2019 9.790 9.864 9.760 9.821 94,391 +0.05(+0.56%)
May 20, 2019 9.796 9.821 9.760 9.766 82,851 -0.05(-0.50%)
May 17, 2019 9.796 9.894 9.796 9.815 143,102 -0.01(-0.12%)
May 16, 2019 9.601 9.870 9.601 9.827 210,985 +0.23(+2.35%)
May 15, 2019 9.559 9.661 9.541 9.601 223,355 +0.02(+0.25%)
May 14, 2019 9.601 9.625 9.553 9.577 395,978 +0.00(+0.00%)
May 13, 2019 9.649 9.652 9.553 9.577 242,783 -0.18(-1.84%)
May 10, 2019 9.583 9.882 9.565 9.757 238,718 +0.19(+2.00%)
May 09, 2019 9.481 9.658 9.380 9.565 464,783 +0.02(+0.19%)
May 08, 2019 9.571 9.635 9.487 9.547 182,674 -0.06(-0.62%)
May 07, 2019 9.661 9.751 9.475 9.607 248,066 -0.08(-0.80%)
May 06, 2019 9.619 9.763 9.583 9.685 371,877 -0.04(-0.37%)
May 03, 2019 9.631 9.810 9.631 9.721 734,042 +0.03(+0.31%)
May 02, 2019 9.595 9.751 9.523 9.691 457,023 +0.10(+1.00%)
May 01, 2019 9.697 9.774 9.547 9.595 321,713 -0.13(-1.29%)
Apr 30, 2019 9.870 9.876 9.685 9.721 232,019 -0.13(-1.34%)
Apr 29, 2019 9.942 9.942 9.780 9.852 141,010 -0.04(-0.42%)
Apr 26, 2019 9.960 9.972 9.798 9.894 196,591 -0.01(-0.12%)
Apr 25, 2019 9.942 9.942 9.786 9.906 258,255 -0.05(-0.54%)
Apr 24, 2019 10.06 10.10 9.906 9.960 129,844 -0.09(-0.89%)
Apr 23, 2019 10.04 10.08 9.966 10.05 132,573 -0.01(-0.06%)
Apr 22, 2019 10.17 10.21 10.02 10.06 113,586 -0.13(-1.23%)
Apr 18, 2019 10.17 10.20 10.12 10.18 87,095 +0.05(+0.47%)
Apr 17, 2019 10.17 10.18 10.11 10.13 125,210 -0.04(-0.35%)
Apr 16, 2019 10.23 10.23 10.15 10.17 82,800 +0.00(+0.00%)
Apr 15, 2019 10.14 10.19 10.06 10.17 205,692 -0.01(-0.06%)
Apr 12, 2019 10.23 10.23 10.15 10.18 297,729 +0.02(+0.24%)
Apr 11, 2019 10.06 10.18 10.06 10.15 76,376 +0.09(+0.89%)
Apr 10, 2019 10.13 10.13 10.04 10.06 123,809 -0.05(-0.47%)
Apr 09, 2019 10.16 10.19 10.06 10.11 111,450 -0.06(-0.59%)
Apr 08, 2019 10.19 10.23 10.10 10.17 155,198 -0.05(-0.47%)
Apr 05, 2019 10.25 10.25 10.17 10.22 133,234 +0.01(+0.12%)
Apr 04, 2019 10.25 10.26 10.19 10.21 54,833 -0.02(-0.23%)
Apr 03, 2019 10.27 10.30 10.19 10.23 362,604 -0.04(-0.35%)
Apr 02, 2019 10.26 10.29 10.23 10.27 192,454 -0.01(-0.06%)
Apr 01, 2019 10.28 10.32 10.23 10.27 85,736 +0.04(+0.35%)
Mar 29, 2019 10.19 10.31 10.17 10.24 141,425 -0.01(-0.06%)
Mar 28, 2019 10.29 10.32 10.17 10.24 212,155 -0.01(-0.06%)
Mar 27, 2019 10.24 10.25 10.18 10.25 100,129 +0.05(+0.53%)
Mar 26, 2019 10.21 10.25 10.14 10.19 273,377 +0.04(+0.35%)
Mar 25, 2019 10.13 10.27 10.11 10.16 104,258 +0.03(+0.30%)
Mar 22, 2019 10.31 10.31 10.13 10.13 233,034 -0.23(-2.25%)
Mar 21, 2019 10.47 10.54 10.29 10.36 210,804 -0.13(-1.20%)
Mar 20, 2019 10.40 10.51 10.32 10.49 277,270 +0.07(+0.63%)
Mar 19, 2019 10.38 10.48 10.35 10.42 134,108 +0.04(+0.35%)
Mar 18, 2019 10.35 10.41 10.31 10.38 108,344 +0.05(+0.46%)
Mar 15, 2019 10.15 10.37 10.15 10.34 204,281 +0.15(+1.47%)
Mar 14, 2019 10.12 10.19 10.07 10.19 237,397 +0.20(+2.04%)
Mar 13, 2019 10.04 10.12 9.890 9.984 484,518 -0.02(-0.23%)
Mar 12, 2019 9.972 10.02 9.908 10.01 237,367 +0.05(+0.53%)
Mar 11, 2019 9.972 10.04 9.855 9.955 437,880 +0.06(+0.65%)
Mar 08, 2019 9.474 10.08 9.474 9.890 1,725,547 +0.36(+3.82%)
Mar 07, 2019 9.444 9.562 9.421 9.526 340,868 +0.08(+0.87%)
Mar 06, 2019 9.479 9.608 9.374 9.444 615,460 -0.04(-0.37%)
Mar 05, 2019 9.380 9.585 9.339 9.479 403,139 +0.10(+1.06%)
Mar 04, 2019 9.386 9.456 9.321 9.380 713,860 +0.00(+0.00%)
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.