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)

275.38 +2.77 (+1.02%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	269.59	275.50	267.58	274.39	1,335,272	+2.07(+0.76%)
Jan 30, 2026	270.89	276.15	268.85	272.32	1,309,626	-3.69(-1.34%)
Jan 29, 2026	280.00	281.44	273.35	276.01	1,159,984	+0.35(+0.13%)
Jan 28, 2026	284.88	288.00	270.98	275.66	2,490,745	-6.34(-2.25%)
Jan 27, 2026	288.44	294.48	280.30	282.00	1,945,304	-6.93(-2.40%)
Jan 26, 2026	292.37	299.00	287.44	288.93	1,736,816	-3.17(-1.09%)
Jan 23, 2026	291.32	303.00	289.35	292.10	2,230,906	-1.39(-0.47%)
Jan 22, 2026	297.55	310.00	285.78	293.49	3,903,626	+6.49(+2.26%)
Jan 21, 2026	279.67	287.02	271.16	287.00	2,427,397	+6.76(+2.41%)
Jan 20, 2026	272.38	281.12	264.01	280.24	1,689,362	+6.53(+2.39%)
Jan 16, 2026	266.86	277.07	264.31	273.71	1,606,318	+6.86(+2.57%)
Jan 15, 2026	255.83	276.82	255.56	266.85	2,641,691	+14.81(+5.88%)
Jan 14, 2026	252.62	257.45	250.00	252.04	1,310,901	-1.61(-0.63%)
Jan 13, 2026	245.10	257.69	243.00	253.65	1,351,650	+9.01(+3.68%)
Jan 12, 2026	241.60	247.28	240.00	244.64	1,281,041	-1.09(-0.44%)
Jan 09, 2026	241.63	252.95	239.44	245.73	1,949,132	+6.93(+2.90%)
Jan 08, 2026	242.00	245.90	228.18	238.80	2,633,653	-1.83(-0.76%)
Jan 07, 2026	235.19	250.70	234.00	240.63	3,426,390	+1.12(+0.47%)
Jan 06, 2026	229.01	239.72	226.23	239.51	2,352,150	+13.56(+6.00%)
Jan 05, 2026	212.68	226.32	209.02	225.95	3,022,995	+15.60(+7.42%)
Jan 02, 2026	198.03	210.62	198.03	210.35	1,921,651	+13.50(+6.86%)
Dec 31, 2025	198.72	201.00	194.50	196.85	1,492,271	-0.83(-0.42%)
Dec 30, 2025	176.68	199.88	176.68	197.68	3,259,390	+24.85(+14.38%)
Dec 29, 2025	171.94	173.93	170.60	172.83	368,197	-1.36(-0.78%)
Dec 26, 2025	173.24	175.50	170.87	174.19	328,115	+0.93(+0.54%)
Dec 24, 2025	173.73	174.50	171.23	173.26	202,761	+1.04(+0.60%)
Dec 23, 2025	173.02	174.39	169.58	172.22	504,931	+1.47(+0.86%)
Dec 22, 2025	171.41	172.85	168.36	170.75	644,974	+2.26(+1.34%)
Dec 19, 2025	165.00	170.41	165.00	168.49	838,096	+3.71(+2.25%)
Dec 18, 2025	164.76	168.00	162.07	164.78	634,161	+1.99(+1.22%)
Dec 17, 2025	168.14	170.98	162.55	162.79	591,962	-5.84(-3.46%)
Dec 16, 2025	169.88	173.14	167.82	168.63	482,361	-2.06(-1.21%)
Dec 15, 2025	177.04	177.59	170.48	170.69	641,718	-6.23(-3.52%)
Dec 12, 2025	182.34	184.00	175.62	176.92	1,438,512	-5.21(-2.86%)
Dec 11, 2025	181.40	184.03	180.49	182.13	491,635	+0.13(+0.07%)
Dec 10, 2025	181.27	184.12	177.00	182.00	1,059,735	+0.73(+0.40%)
Dec 09, 2025	177.75	183.05	176.82	181.27	1,146,210	+3.83(+2.16%)
Dec 08, 2025	177.31	177.78	175.32	177.44	928,633	+0.42(+0.24%)
Dec 05, 2025	176.58	177.12	175.14	177.02	614,272	+1.18(+0.67%)
Dec 04, 2025	170.87	176.72	166.52	175.84	950,268	+4.85(+2.84%)
Dec 03, 2025	167.09	171.45	163.65	170.99	734,170	+2.83(+1.68%)
Dec 02, 2025	172.39	172.50	167.95	168.16	579,729	-1.01(-0.60%)

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