Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Feb 01, 2017 7.378 7.493 7.347 7.443 125,202 +0.10(+1.30%)
Jan 31, 2017 7.368 7.493 7.287 7.347 165,979 +0.05(+0.62%)
Jan 30, 2017 7.307 7.393 7.133 7.302 151,440 +0.00(+0.00%)
Jan 27, 2017 7.393 7.463 7.302 7.302 293,743 -0.10(-1.35%)
Jan 26, 2017 7.408 7.463 7.363 7.403 108,914 +0.06(+0.75%)
Jan 25, 2017 7.353 7.503 7.327 7.347 157,681 +0.00(+0.00%)
Jan 24, 2017 7.428 7.428 7.277 7.347 200,358 -0.06(-0.74%)
Jan 23, 2017 7.347 7.408 7.247 7.403 123,012 +0.02(+0.27%)
Jan 20, 2017 7.302 7.430 7.272 7.383 179,382 +0.12(+1.66%)
Jan 19, 2017 7.189 7.282 7.067 7.262 193,778 +0.12(+1.68%)
Jan 18, 2017 7.127 7.147 6.929 7.142 484,722 -0.07(-0.90%)
Jan 17, 2017 7.267 7.413 7.147 7.207 310,054 -0.04(-0.48%)
Jan 13, 2017 7.242 7.242 7.242 0 -0.08(-1.09%)
Jan 12, 2017 7.092 7.503 7.092 7.322 581,016 +0.21(+2.96%)
Jan 11, 2017 6.867 7.157 6.736 7.112 384,667 +0.30(+4.41%)
Jan 10, 2017 6.862 6.877 6.766 6.812 181,918 -0.01(-0.15%)
Jan 09, 2017 6.852 6.852 6.736 6.822 116,481 -0.01(-0.15%)
Jan 06, 2017 6.797 6.877 6.759 6.832 126,368 +0.05(+0.66%)
Jan 05, 2017 6.746 6.827 6.676 6.787 206,877 +0.00(+0.07%)
Jan 04, 2017 6.837 6.927 6.736 6.782 306,544 -0.05(-0.73%)
Jan 03, 2017 6.716 6.912 6.666 6.832 259,392 +0.17(+2.56%)
Dec 30, 2016 6.661 6.661 6.661 0 +0.02(+0.23%)
Dec 29, 2016 6.561 6.777 6.561 6.646 101,397 +0.09(+1.30%)
Dec 28, 2016 6.772 6.772 6.521 6.561 220,392 -0.17(-2.53%)
Dec 27, 2016 6.671 6.731 6.626 6.731 229,449 +0.05(+0.67%)
Dec 23, 2016 6.686 6.686 6.686 0 -0.05(-0.74%)
Dec 22, 2016 6.857 6.867 6.691 6.736 285,286 -0.08(-1.18%)
Dec 21, 2016 6.782 6.822 6.666 6.817 122,156 +0.08(+1.11%)
Dec 20, 2016 6.787 6.824 6.706 6.741 163,667 +0.01(+0.07%)
Dec 19, 2016 6.751 6.751 6.666 6.736 36,573 +0.03(+0.37%)
Dec 16, 2016 6.671 6.761 6.671 6.711 168,301 +0.03(+0.37%)
Dec 15, 2016 6.681 6.769 6.640 6.686 168,343 -0.02(-0.30%)
Dec 14, 2016 6.947 6.947 6.676 6.706 88,772 -0.22(-3.18%)
Dec 13, 2016 6.887 6.967 6.812 6.927 163,571 +0.11(+1.54%)
Dec 12, 2016 6.887 6.932 6.761 6.822 233,793 -0.04(-0.58%)
Dec 09, 2016 6.857 6.927 6.807 6.862 191,537 +0.04(+0.59%)
Dec 08, 2016 6.862 6.967 6.741 6.822 416,496 -0.03(-0.37%)
Dec 07, 2016 6.777 6.962 6.651 6.847 321,941 +0.01(+0.07%)
Dec 06, 2016 6.857 6.857 6.696 6.842 221,568 +0.00(+0.00%)
Dec 05, 2016 6.761 6.842 6.681 6.842 190,166 +0.13(+1.94%)
Dec 02, 2016 6.756 6.761 6.606 6.711 223,786 -0.05(-0.67%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.