Skip to main content

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

25.04 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.95 25.14 24.91 25.14 54,475 +0.24(+0.94%)
May 30, 2024 24.92 24.94 24.91 24.91 1,500 -0.00(-0.01%)
May 29, 2024 24.91 24.91 24.91 24.91 1,136 +0.01(+0.02%)
May 28, 2024 24.98 24.98 24.86 24.91 7,309 +0.05(+0.19%)
May 24, 2024 24.84 24.87 24.84 24.86 1,219 +0.02(+0.08%)
May 23, 2024 24.87 24.89 24.84 24.84 3,053 +0.00(+0.00%)
May 22, 2024 24.82 24.89 24.82 24.84 5,870 -0.04(-0.16%)
May 21, 2024 24.88 24.89 24.84 24.88 4,658 -0.00(-0.00%)
May 20, 2024 24.86 24.89 24.79 24.88 8,913 -0.01(-0.04%)
May 17, 2024 24.87 24.89 24.84 24.89 6,472 +0.10(+0.40%)
May 16, 2024 24.71 24.79 24.68 24.79 2,004 +0.06(+0.24%)
May 15, 2024 24.76 24.76 24.71 24.73 4,693 +0.09(+0.36%)
May 14, 2024 24.61 24.78 24.60 24.64 10,384 +0.00(+0.00%)
May 13, 2024 24.76 24.76 24.60 24.64 10,949 -0.05(-0.20%)
May 10, 2024 24.72 24.72 24.69 24.69 2,168 -0.07(-0.28%)
May 08, 2024 24.76 810 +0.04(+0.18%)
May 07, 2024 24.67 24.79 24.67 24.72 3,489 +0.03(+0.13%)
May 06, 2024 24.79 24.79 24.68 24.68 30,928 -0.11(-0.43%)
May 03, 2024 24.77 24.84 24.75 24.79 3,765 +0.05(+0.20%)
May 02, 2024 24.76 24.79 24.74 24.74 4,274 -0.05(-0.20%)
May 01, 2024 24.83 24.83 24.76 24.79 3,062 +0.03(+0.12%)
Apr 30, 2024 24.69 24.84 24.69 24.76 9,173 +0.01(+0.04%)
Apr 29, 2024 24.78 24.79 24.71 24.75 8,371 +0.01(+0.04%)
Apr 26, 2024 24.68 24.78 24.68 24.74 5,739 +0.04(+0.17%)
Apr 25, 2024 24.73 24.73 24.64 24.70 23,411 +0.06(+0.23%)
Apr 24, 2024 24.62 24.78 24.55 24.64 7,368 +0.17(+0.68%)
Apr 23, 2024 24.50 24.53 24.47 24.48 5,101 +0.02(+0.07%)
Apr 22, 2024 24.44 24.50 24.39 24.46 11,111 +0.06(+0.24%)
Apr 19, 2024 24.44 24.48 24.37 24.40 8,213 +0.00(+0.01%)
Apr 18, 2024 24.40 24.42 24.35 24.40 16,701 +0.05(+0.20%)
Apr 17, 2024 24.48 24.48 24.35 24.35 20,317 -0.08(-0.32%)
Apr 16, 2024 24.50 24.51 24.40 24.43 17,015 -0.07(-0.28%)
Apr 15, 2024 24.52 24.53 24.50 24.50 5,438 -0.05(-0.20%)
Apr 12, 2024 24.58 24.58 24.55 24.55 1,327 -0.05(-0.20%)
Apr 11, 2024 24.57 24.60 24.57 24.60 5,241 -0.00(-0.00%)
Apr 10, 2024 24.58 24.62 24.57 24.60 15,246 -0.09(-0.36%)
Apr 09, 2024 24.67 24.68 24.67 24.68 764 -0.01(-0.04%)
Apr 08, 2024 24.63 24.70 24.63 24.69 4,350 +0.00(+0.00%)
Apr 05, 2024 24.69 24.69 24.62 24.69 3,020 +0.04(+0.16%)
Apr 04, 2024 24.69 24.69 24.65 24.65 20,896 -0.05(-0.20%)
Apr 03, 2024 24.60 24.70 24.60 24.70 16,021 +0.02(+0.08%)
Apr 02, 2024 24.69 24.69 24.68 24.68 2,384 +0.01(+0.04%)
Apr 01, 2024 24.60 24.69 24.59 24.67 7,155 +0.10(+0.40%)
Mar 28, 2024 24.68 24.70 24.56 24.58 52,286 -0.11(-0.44%)
Mar 27, 2024 24.67 24.68 24.64 24.68 17,010 +0.03(+0.12%)
Mar 26, 2024 24.67 24.67 24.62 24.65 6,176 +0.00(+0.00%)
Mar 25, 2024 24.71 24.71 24.65 24.65 2,416 -0.04(-0.18%)
Mar 22, 2024 24.69 24.71 24.65 24.70 7,733 +0.00(+0.02%)
Mar 21, 2024 24.69 24.70 24.68 24.69 3,185 +0.01(+0.04%)
Mar 20, 2024 24.68 24.68 24.62 24.68 9,723 +0.02(+0.08%)
Mar 19, 2024 24.65 24.68 24.65 24.66 6,082 +0.02(+0.10%)
Mar 18, 2024 24.68 24.68 24.63 24.64 7,281 -0.03(-0.13%)
Mar 15, 2024 24.68 24.69 24.66 24.67 4,873 +0.01(+0.03%)
Mar 14, 2024 24.67 24.67 24.62 24.67 1,527 +0.01(+0.05%)
Mar 13, 2024 24.71 24.71 24.65 24.65 4,808 -0.03(-0.12%)
Mar 12, 2024 24.66 24.84 24.64 24.68 5,311 +0.08(+0.32%)
Mar 11, 2024 24.61 24.65 24.61 24.61 2,171 +0.07(+0.28%)
Mar 08, 2024 24.58 24.66 24.54 24.54 6,246 +0.03(+0.12%)
Mar 07, 2024 24.62 24.64 24.48 24.51 22,471 -0.08(-0.32%)
Mar 06, 2024 24.63 24.63 24.52 24.59 73,190 +0.01(+0.06%)
Mar 05, 2024 24.50 24.69 24.48 24.57 44,403 +0.02(+0.08%)
Mar 04, 2024 24.93 24.93 24.52 24.55 21,635 +0.06(+0.24%)
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.