Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Mar 01, 2018 8.857 9.052 8.802 8.949 681,110 +0.09(+1.04%)
Feb 28, 2018 8.770 8.949 8.406 8.857 1,769,411 -0.43(-4.67%)
Feb 27, 2018 9.323 9.356 9.263 9.290 478,185 -0.01(-0.12%)
Feb 26, 2018 9.166 9.312 9.019 9.301 361,187 +0.18(+2.02%)
Feb 23, 2018 8.981 9.139 8.938 9.117 307,834 +0.16(+1.76%)
Feb 22, 2018 8.922 8.960 638,490 -0.14(-1.49%)
Feb 21, 2018 9.101 9.149 9.063 9.095 149,574 +0.03(+0.30%)
Feb 20, 2018 9.204 9.208 9.052 9.068 287,021 -0.16(-1.76%)
Feb 16, 2018 9.231 9.231 9.231 0 -0.02(-0.23%)
Feb 15, 2018 9.296 9.323 9.112 9.253 510,647 +0.01(+0.06%)
Feb 14, 2018 9.215 9.280 9.185 9.247 319,279 +0.03(+0.29%)
Feb 13, 2018 9.052 9.274 9.003 9.220 326,267 +0.17(+1.92%)
Feb 12, 2018 9.198 9.263 9.003 9.046 591,543 -0.11(-1.18%)
Feb 09, 2018 9.166 9.242 8.591 9.155 1,180,409 +0.07(+0.78%)
Feb 08, 2018 9.372 9.383 9.076 9.084 452,120 -0.25(-2.73%)
Feb 07, 2018 9.296 9.356 9.296 9.339 419,299 +0.05(+0.53%)
Feb 06, 2018 8.971 9.339 8.971 9.290 439,276 +0.04(+0.41%)
Feb 05, 2018 9.464 9.524 9.117 9.253 513,391 -0.24(-2.51%)
Feb 02, 2018 9.491 9.632 9.464 9.491 321,857 -0.08(-0.79%)
Feb 01, 2018 9.800 9.811 9.524 9.567 522,394 -0.22(-2.27%)
Jan 31, 2018 9.665 9.817 9.654 9.789 426,106 +0.13(+1.35%)
Jan 30, 2018 9.795 9.817 9.627 9.659 777,027 -0.21(-2.14%)
Jan 29, 2018 9.806 9.947 9.806 9.871 489,351 -0.07(-0.71%)
Jan 26, 2018 9.817 10.03 9.754 9.941 665,998 +0.18(+1.83%)
Jan 25, 2018 9.752 9.784 9.681 9.762 367,367 +0.05(+0.50%)
Jan 24, 2018 9.838 9.898 9.638 9.714 803,077 -0.14(-1.43%)
Jan 23, 2018 9.795 9.860 9.659 9.855 851,222 +0.05(+0.50%)
Jan 22, 2018 9.762 9.833 9.659 9.806 935,561 +0.07(+0.72%)
Jan 19, 2018 9.974 9.979 9.730 9.735 639,229 -0.16(-1.64%)
Jan 18, 2018 9.974 9.979 9.659 9.898 1,382,298 -0.07(-0.71%)
Jan 17, 2018 9.925 10.02 9.768 9.968 843,565 -0.02(-0.16%)
Jan 16, 2018 10.11 10.15 9.974 9.985 1,308,436 -0.08(-0.75%)
Jan 12, 2018 10.06 10.06 10.06 0 -0.03(-0.27%)
Jan 11, 2018 9.974 10.14 9.898 10.09 8,495,096 -0.62(-5.77%)
Jan 10, 2018 10.92 10.66 10.71 297,800 -0.14(-1.25%)
Jan 09, 2018 10.79 10.87 10.77 10.84 147,022 +0.09(+0.86%)
Jan 08, 2018 10.85 10.85 10.72 10.75 91,930 -0.10(-0.90%)
Jan 05, 2018 10.85 10.87 10.77 10.85 118,002 -0.01(-0.10%)
Jan 04, 2018 10.77 10.89 10.75 10.86 217,212 +0.09(+0.86%)
Jan 03, 2018 10.76 10.79 10.68 10.77 183,773 -0.02(-0.15%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.