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 31, 2018 9.589 9.770 9.567 9.764 506,023 +0.18(+1.83%)
May 30, 2018 9.714 9.725 9.550 9.589 274,883 -0.06(-0.64%)
May 29, 2018 9.657 9.657 9.555 9.651 176,231 -0.01(-0.06%)
May 25, 2018 9.657 9.657 9.657 0 +0.10(+1.00%)
May 24, 2018 9.205 9.578 9.188 9.561 990,297 +0.38(+4.12%)
May 23, 2018 9.177 9.228 9.149 9.183 261,663 -0.01(-0.12%)
May 22, 2018 9.341 9.448 9.177 9.194 388,220 -0.12(-1.27%)
May 21, 2018 9.375 9.431 9.301 9.313 259,740 -0.02(-0.24%)
May 18, 2018 9.318 9.488 9.205 9.335 944,012 +0.01(+0.06%)
May 17, 2018 9.346 9.414 9.245 9.330 247,060 -0.03(-0.36%)
May 16, 2018 9.267 9.375 9.262 9.363 149,050 +0.11(+1.22%)
May 15, 2018 9.273 9.322 9.217 9.250 245,368 -0.01(-0.06%)
May 14, 2018 9.284 9.322 9.201 9.256 431,786 +0.04(+0.42%)
May 11, 2018 9.273 9.405 9.212 9.217 339,725 -0.05(-0.54%)
May 10, 2018 9.383 9.389 9.162 9.267 829,823 -0.09(-1.01%)
May 09, 2018 9.466 9.466 9.289 9.361 255,896 -0.02(-0.24%)
May 08, 2018 9.311 9.439 9.284 9.383 226,702 +0.05(+0.53%)
May 07, 2018 9.394 9.555 9.245 9.333 617,083 +0.03(+0.30%)
May 04, 2018 9.273 9.355 9.107 9.306 236,573 +0.12(+1.27%)
May 03, 2018 9.217 9.343 9.095 9.190 144,938 -0.06(-0.66%)
May 02, 2018 9.256 9.372 9.190 9.250 167,507 -0.02(-0.24%)
May 01, 2018 9.201 9.289 9.084 9.273 137,365 +0.06(+0.66%)
Apr 30, 2018 9.184 9.278 9.140 9.212 121,785 +0.05(+0.54%)
Apr 27, 2018 9.107 9.223 9.073 9.162 292,517 +0.08(+0.91%)
Apr 26, 2018 9.156 9.256 9.068 9.079 248,289 -0.08(-0.85%)
Apr 25, 2018 9.140 9.167 9.035 9.156 145,830 +0.05(+0.55%)
Apr 24, 2018 9.245 9.322 8.979 9.107 243,348 -0.12(-1.26%)
Apr 23, 2018 9.029 9.250 8.979 9.223 161,607 +0.22(+2.40%)
Apr 20, 2018 8.996 9.112 8.952 9.007 295,524 +0.03(+0.37%)
Apr 19, 2018 9.107 9.141 8.960 8.974 191,012 -0.16(-1.76%)
Apr 18, 2018 9.273 9.281 9.123 9.134 119,731 -0.06(-0.60%)
Apr 17, 2018 9.151 9.300 9.107 9.190 310,714 +0.11(+1.16%)
Apr 16, 2018 9.012 9.151 8.946 9.084 349,765 +0.09(+0.98%)
Apr 13, 2018 9.201 9.206 8.985 8.996 112,852 -0.13(-1.46%)
Apr 12, 2018 9.062 9.206 9.062 9.129 161,540 +0.08(+0.92%)
Apr 11, 2018 8.918 9.101 8.885 9.046 242,637 +0.10(+1.11%)
Apr 10, 2018 8.918 9.123 8.857 8.946 2,241,629 +0.13(+1.51%)
Apr 09, 2018 8.891 8.904 8.780 8.813 2,654,324 -0.07(-0.75%)
Apr 06, 2018 8.913 8.968 8.747 8.880 132,764 -0.07(-0.80%)
Apr 05, 2018 8.835 8.974 8.780 8.952 100,065 +0.12(+1.38%)
Apr 04, 2018 8.691 8.846 8.553 8.830 220,414 +0.10(+1.14%)
Apr 03, 2018 8.780 8.896 8.697 8.730 290,504 -0.03(-0.32%)
Apr 02, 2018 8.835 8.874 8.691 8.758 423,905 -0.07(-0.82%)
Mar 29, 2018 8.830 8.830 8.830 0 +0.06(+0.63%)
Mar 28, 2018 8.758 8.802 8.608 8.774 404,663 +0.04(+0.51%)
Mar 27, 2018 8.797 8.896 8.680 8.730 290,900 -0.07(-0.82%)
Mar 26, 2018 8.769 8.885 8.727 8.802 275,717 +0.08(+0.95%)
Mar 23, 2018 8.697 8.802 8.697 8.719 228,462 +0.03(+0.32%)
Mar 22, 2018 8.697 8.763 8.691 8.691 292,219 -0.05(-0.57%)
Mar 21, 2018 8.680 8.797 8.680 8.741 140,302 +0.04(+0.51%)
Mar 20, 2018 8.664 8.719 8.614 8.697 180,775 +0.03(+0.38%)
Mar 19, 2018 8.719 8.759 8.603 8.664 366,221 -0.07(-0.76%)
Mar 16, 2018 8.719 8.819 8.713 8.730 409,819 +0.02(+0.25%)
Mar 15, 2018 8.813 8.940 8.647 8.708 304,771 -0.11(-1.26%)
Mar 14, 2018 8.862 8.898 8.737 8.819 303,577 -0.04(-0.43%)
Mar 13, 2018 9.019 9.084 8.840 8.857 447,898 -0.09(-1.03%)
Mar 12, 2018 8.781 9.079 8.755 8.949 407,404 +0.24(+2.74%)
Mar 09, 2018 8.645 8.759 8.645 8.710 795,475 +0.09(+1.01%)
Mar 08, 2018 8.846 8.889 8.623 8.623 951,097 -0.19(-2.15%)
Mar 07, 2018 8.927 8.808 8.813 388,645 -0.02(-0.18%)
Mar 06, 2018 8.819 8.949 8.802 8.829 644,562 +0.02(+0.25%)
Mar 05, 2018 8.813 8.911 8.808 8.808 259,334 -0.05(-0.61%)
Mar 02, 2018 8.965 8.965 8.857 8.862 407,607 -0.09(-0.97%)
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.