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 (%)
May 29, 2020 7.323 7.710 7.268 7.649 782,872 +0.09(+1.17%)
May 28, 2020 7.928 7.942 7.527 7.561 396,725 -0.38(-4.79%)
May 27, 2020 7.819 7.942 7.234 7.942 1,074,375 +0.33(+4.38%)
May 26, 2020 7.173 7.636 7.044 7.608 1,556,450 +0.78(+11.45%)
May 22, 2020 7.037 7.037 6.616 6.827 997,747 -0.22(-3.09%)
May 21, 2020 6.691 7.078 6.609 7.044 1,124,764 +0.35(+5.28%)
May 20, 2020 6.677 6.697 6.473 6.691 865,304 +0.34(+5.35%)
May 19, 2020 6.527 6.711 6.317 6.351 681,837 -0.17(-2.61%)
May 18, 2020 5.711 6.534 5.575 6.521 1,708,363 +0.95(+16.95%)
May 15, 2020 5.412 5.875 5.303 5.575 1,035,986 +0.14(+2.50%)
May 14, 2020 5.779 5.779 5.106 5.439 1,922,430 -0.33(-5.77%)
May 13, 2020 6.218 6.264 5.596 5.773 1,958,190 -0.47(-7.55%)
May 12, 2020 6.728 6.813 6.244 6.244 981,472 -0.41(-6.10%)
May 11, 2020 6.931 6.938 6.545 6.650 1,092,888 -0.22(-3.24%)
May 08, 2020 6.898 6.925 6.682 6.872 1,517,512 +0.18(+2.74%)
May 07, 2020 6.741 6.895 6.525 6.689 905,638 +0.05(+0.79%)
May 06, 2020 7.055 7.095 6.388 6.637 1,336,184 -0.34(-4.88%)
May 05, 2020 6.892 7.199 6.872 6.977 786,556 +0.33(+4.92%)
May 04, 2020 6.990 7.010 6.368 6.650 2,181,261 -0.58(-7.97%)
May 01, 2020 7.285 7.383 6.597 7.226 2,167,788 -0.47(-6.12%)
Apr 30, 2020 7.743 8.358 7.265 7.697 2,805,901 +0.26(+3.43%)
Apr 29, 2020 7.219 7.553 7.101 7.442 1,493,708 +0.33(+4.70%)
Apr 28, 2020 7.376 7.376 6.983 7.108 914,544 -0.09(-1.18%)
Apr 27, 2020 6.872 7.245 6.761 7.193 743,792 +0.34(+4.97%)
Apr 24, 2020 6.807 6.898 6.512 6.853 797,565 +0.09(+1.36%)
Apr 23, 2020 6.493 6.846 6.401 6.761 745,199 +0.41(+6.49%)
Apr 22, 2020 6.610 6.637 6.237 6.349 657,439 -0.09(-1.32%)
Apr 21, 2020 6.185 6.584 6.152 6.434 511,654 -0.05(-0.71%)
Apr 20, 2020 6.342 6.584 6.080 6.479 1,545,299 +0.09(+1.33%)
Apr 17, 2020 6.355 6.643 6.230 6.394 1,281,910 +0.39(+6.43%)
Apr 16, 2020 6.218 6.218 5.779 6.008 1,225,981 -0.05(-0.86%)
Apr 15, 2020 6.021 6.120 5.799 6.061 916,361 -0.20(-3.24%)
Apr 14, 2020 6.198 6.434 6.070 6.263 900,801 +0.33(+5.63%)
Apr 13, 2020 6.853 6.931 5.877 5.930 1,289,430 -0.69(-10.47%)
Apr 09, 2020 6.185 6.957 6.185 6.623 1,430,575 +0.67(+11.33%)
Apr 08, 2020 5.890 6.120 5.890 5.949 934,016 +0.11(+1.91%)
Apr 07, 2020 5.890 6.414 5.694 5.838 1,392,330 +0.06(+1.02%)
Apr 06, 2020 5.890 6.367 5.530 5.779 2,720,083 -0.05(-0.90%)
Apr 03, 2020 4.745 5.936 4.595 5.832 5,728,718 +1.16(+24.96%)
Apr 02, 2020 4.248 4.797 4.228 4.667 975,516 +0.45(+10.71%)
Apr 01, 2020 5.138 5.138 4.058 4.215 1,443,023 -1.15(-21.46%)
Mar 31, 2020 5.301 5.491 4.804 5.367 1,037,430 +0.05(+0.99%)
Mar 30, 2020 5.576 5.612 4.778 5.314 1,070,356 -0.27(-4.81%)
Mar 27, 2020 5.753 5.802 5.367 5.583 978,163 -0.41(-6.78%)
Mar 26, 2020 5.301 5.995 5.121 5.989 969,358 +0.70(+13.24%)
Mar 25, 2020 4.667 5.662 4.182 5.288 1,408,720 +0.58(+12.38%)
Mar 24, 2020 4.536 5.066 4.490 4.706 1,133,499 +0.50(+11.82%)
Mar 23, 2020 4.797 4.797 4.005 4.208 1,249,346 -0.71(-14.49%)
Mar 20, 2020 4.935 5.027 4.418 4.922 1,158,303 -0.10(-1.96%)
Mar 19, 2020 3.737 5.118 3.410 5.020 2,545,508 +1.31(+35.27%)
Mar 18, 2020 4.581 4.601 2.415 3.711 4,345,943 -0.99(-21.14%)
Mar 17, 2020 5.701 5.701 4.379 4.706 2,405,154 -0.92(-16.40%)
Mar 16, 2020 5.301 5.674 3.181 5.629 3,716,053 -0.77(-12.07%)
Mar 13, 2020 7.278 7.527 6.277 6.401 1,316,746 -0.55(-7.91%)
Mar 12, 2020 6.610 7.762 5.707 6.951 1,587,000 -1.08(-13.45%)
Mar 11, 2020 9.082 9.178 7.476 8.031 1,715,595 -1.23(-13.28%)
Mar 10, 2020 9.560 9.758 8.738 9.261 1,185,961 +0.17(+1.89%)
Mar 09, 2020 10.17 10.26 9.012 9.089 837,156 -1.79(-16.46%)
Mar 06, 2020 10.76 10.99 10.52 10.88 1,260,217 -0.22(-1.95%)
Mar 05, 2020 11.58 11.62 11.08 11.10 787,095 -0.71(-6.04%)
Mar 04, 2020 12.06 12.21 11.47 11.81 807,403 +0.02(+0.16%)
Mar 03, 2020 12.27 12.47 11.76 11.79 1,207,982 -0.43(-3.55%)
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.