Skip to main content

FTAI Aviation Ltd. - 8.25% Fixed-to-Floating Rate Series A Cumulative Perpetual (NQ: FTAIP )

25.06 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.37 20.37 19.97 20.19 18,673 -0.20(-0.97%)
May 05, 2023 20.05 20.39 20.05 20.39 4,417 +0.41(+2.07%)
May 04, 2023 20.02 20.02 19.96 19.97 5,079 -0.75(-3.60%)
May 02, 2023 20.72 952 +0.01(+0.05%)
May 01, 2023 20.68 20.73 20.24 20.71 3,566 +0.02(+0.08%)
Apr 28, 2023 20.35 20.69 19.78 20.69 15,588 +0.66(+3.30%)
Apr 27, 2023 20.23 20.23 20.01 20.03 6,081 +0.02(+0.11%)
Apr 26, 2023 20.02 20.02 19.87 20.01 5,668 -0.15(-0.76%)
Apr 25, 2023 20.33 20.33 20.16 20.16 467 -0.19(-0.94%)
Apr 24, 2023 20.14 20.36 19.83 20.36 1,444 +0.23(+1.14%)
Apr 21, 2023 20.32 20.32 20.05 20.13 4,255 -0.31(-1.50%)
Apr 20, 2023 20.19 20.43 20.19 20.43 2,357 -0.04(-0.18%)
Apr 19, 2023 20.23 20.47 19.92 20.47 3,764 +0.01(+0.04%)
Apr 18, 2023 20.52 20.52 20.06 20.46 3,454 -0.22(-1.04%)
Apr 17, 2023 20.24 20.67 20.05 20.67 5,230 +0.17(+0.83%)
Apr 14, 2023 20.36 20.50 20.23 20.50 3,600 -0.31(-1.47%)
Apr 13, 2023 20.73 20.81 20.23 20.81 1,189 +0.01(+0.06%)
Apr 12, 2023 20.68 20.82 20.01 20.80 8,397 +0.05(+0.24%)
Apr 11, 2023 20.77 20.77 20.48 20.75 4,576 -0.06(-0.30%)
Apr 10, 2023 21.24 21.24 20.67 20.81 8,562 +0.13(+0.61%)
Apr 06, 2023 20.55 21.12 20.55 20.68 5,552 -0.06(-0.30%)
Apr 05, 2023 20.49 21.29 20.49 20.75 2,680 -0.56(-2.62%)
Apr 04, 2023 21.32 21.32 21.30 21.30 975 +0.61(+2.96%)
Apr 03, 2023 21.33 21.33 20.17 20.69 10,660 -0.64(-2.99%)
Mar 31, 2023 20.23 21.33 20.23 21.33 25,370 +0.85(+4.13%)
Mar 30, 2023 20.36 20.49 20.36 20.49 1,115 +0.00(+0.00%)
Mar 29, 2023 19.47 20.50 19.47 20.49 2,856 +0.93(+4.74%)
Mar 28, 2023 19.48 19.58 19.21 19.56 20,403 -0.52(-2.60%)
Mar 27, 2023 19.16 20.50 19.16 20.08 3,800 +0.88(+4.59%)
Mar 24, 2023 19.83 19.83 18.54 19.20 32,189 -0.64(-3.22%)
Mar 23, 2023 19.84 19.84 19.84 19.84 1,130 -0.58(-2.86%)
Mar 22, 2023 20.14 20.46 19.78 20.42 6,440 +0.58(+2.94%)
Mar 21, 2023 19.44 20.23 19.44 19.84 13,637 +0.57(+2.95%)
Mar 17, 2023 19.27 1,048 -0.96(-4.76%)
Mar 16, 2023 19.60 20.23 19.60 20.23 3,216 +0.64(+3.26%)
Mar 15, 2023 19.59 19.60 19.59 19.60 2,165 -0.27(-1.36%)
Mar 14, 2023 19.65 20.23 19.65 19.87 5,180 +0.33(+1.70%)
Mar 13, 2023 20.26 20.78 19.25 19.53 11,877 -0.74(-3.64%)
Mar 10, 2023 20.78 20.78 20.27 20.27 4,288 -0.32(-1.57%)
Mar 09, 2023 21.57 21.57 20.46 20.59 5,261 -0.97(-4.48%)
Mar 08, 2023 21.14 21.68 21.14 21.56 4,253 -0.11(-0.52%)
Mar 07, 2023 21.76 21.89 21.66 21.67 37,867 +0.00(+0.00%)
Mar 06, 2023 21.57 21.98 21.22 21.67 16,171 +0.53(+2.53%)
Mar 03, 2023 21.34 21.70 20.96 21.14 16,044 -0.43(-1.97%)
Mar 02, 2023 21.72 21.72 21.30 21.56 2,444 +0.15(+0.72%)
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.