Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

FTAI Aviation Ltd. - Common Stock (NQ:FTAI)

265.23 -4.24 (-1.57%)

Streaming Delayed Price Updated: 1:27 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	266.33	275.00	263.45	269.47	1,154,004	+7.97(+3.05%)
Apr 13, 2026	249.71	265.73	249.08	261.50	1,057,398	+10.08(+4.01%)
Apr 10, 2026	255.18	257.47	245.25	251.42	1,154,687	-3.76(-1.47%)
Apr 09, 2026	257.00	262.15	252.21	255.18	992,727	-4.45(-1.71%)
Apr 08, 2026	265.92	275.72	258.24	259.63	1,731,618	+18.61(+7.72%)
Apr 07, 2026	245.76	247.41	238.10	241.02	628,968	-5.80(-2.35%)
Apr 06, 2026	244.17	250.11	243.81	246.82	756,858	+4.13(+1.70%)
Apr 02, 2026	239.58	248.63	235.34	242.69	1,005,301	-7.12(-2.85%)
Apr 01, 2026	250.54	255.49	245.79	249.81	1,221,532	+4.81(+1.96%)
Mar 31, 2026	234.51	246.09	233.74	245.00	1,329,331	+16.24(+7.10%)
Mar 30, 2026	239.09	239.65	226.17	228.76	1,342,610	-10.30(-4.31%)
Mar 27, 2026	238.55	243.52	234.82	239.06	874,306	-0.89(-0.37%)
Mar 26, 2026	241.40	248.25	238.60	239.95	1,290,493	-6.78(-2.75%)
Mar 25, 2026	251.65	258.40	240.72	246.73	1,252,612	-0.34(-0.14%)
Mar 24, 2026	240.01	248.09	234.00	247.07	909,338	+5.53(+2.29%)
Mar 23, 2026	237.42	250.33	235.43	241.54	1,439,950	+11.51(+5.01%)
Mar 20, 2026	236.54	239.10	228.07	230.03	3,915,215	-10.11(-4.21%)
Mar 19, 2026	232.40	240.59	226.99	240.14	1,609,593	-0.35(-0.15%)
Mar 18, 2026	236.59	246.62	234.99	240.49	1,641,888	+3.84(+1.62%)
Mar 17, 2026	236.02	240.12	232.18	236.65	1,517,116	+0.55(+0.23%)
Mar 16, 2026	229.68	239.29	229.54	236.10	2,056,962	+13.86(+6.24%)
Mar 13, 2026	242.12	242.71	221.84	222.24	2,020,737	-14.91(-6.29%)
Mar 12, 2026	255.27	257.17	236.71	237.15	1,992,283	-22.76(-8.76%)
Mar 11, 2026	266.38	270.21	259.71	259.91	1,006,265	-11.53(-4.25%)
Mar 10, 2026	276.89	280.57	270.57	271.44	1,282,948	-4.90(-1.77%)
Mar 09, 2026	255.04	277.56	248.55	276.34	2,049,414	+15.99(+6.14%)
Mar 06, 2026	262.60	266.16	252.01	260.35	2,845,785	-13.12(-4.80%)
Mar 05, 2026	275.69	281.02	269.07	273.47	1,797,675	-9.44(-3.34%)
Mar 04, 2026	282.93	293.69	280.55	282.91	1,410,835	+1.16(+0.41%)
Mar 03, 2026	290.33	293.69	273.33	281.75	1,491,809	-16.39(-5.50%)
Mar 02, 2026	300.77	308.21	289.00	298.14	1,407,827	-7.66(-2.50%)
Feb 27, 2026	306.50	319.05	300.85	305.80	7,562,017	-4.24(-1.37%)
Feb 26, 2026	290.00	323.51	285.00	310.04	4,015,136	+8.01(+2.65%)
Feb 25, 2026	305.00	310.00	300.00	302.03	1,963,520	-1.90(-0.63%)
Feb 24, 2026	281.54	307.00	281.21	303.93	1,750,940	+19.70(+6.93%)
Feb 23, 2026	288.31	293.81	281.21	284.23	1,120,179	-5.51(-1.90%)
Feb 20, 2026	287.71	296.22	283.33	289.74	971,664	+0.76(+0.26%)
Feb 19, 2026	287.61	292.08	282.43	288.98	1,037,774	+1.82(+0.63%)
Feb 18, 2026	288.35	298.06	285.48	287.16	1,202,634	+1.41(+0.49%)
Feb 17, 2026	279.43	288.99	273.00	285.75	941,720	+5.90(+2.11%)
Feb 13, 2026	276.65	285.11	272.00	279.85	918,556	+5.02(+1.83%)
Feb 12, 2026	267.46	278.00	265.66	274.83	1,613,929	+8.86(+3.33%)
Feb 11, 2026	275.00	275.00	255.61	265.97	1,681,323	-1.83(-0.68%)
Feb 10, 2026	276.42	279.41	262.02	267.80	1,268,661	-7.58(-2.75%)
Feb 09, 2026	275.00	280.00	268.89	275.38	1,068,982	+2.78(+1.02%)
Feb 06, 2026	267.29	278.61	267.29	272.60	1,119,463	+13.49(+5.20%)
Feb 05, 2026	271.29	271.29	256.01	259.11	1,415,933	-5.26(-1.99%)
Feb 04, 2026	287.50	288.24	256.01	264.37	1,921,908	-22.11(-7.72%)
Feb 03, 2026	285.04	289.99	275.01	286.48	1,523,062	+12.09(+4.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FTAI Aviation Ltd. - Common Stock (NQ:FTAI)

Historical Prices