FTAI-P-B (FTAI-P-B) Historical Stock Data
25.18 ↑0.00 (0.00%)
As of Market Close on December 15th, 2021.
Historical Data
In the past 30 trading days, FTAI-P-B is up 0.10% a day on average. There have been 17 days where FTAI-P-B closed green and 13 days where FTAI-P-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 25.46 | 25.18 | ↓$0.28 (-1.09%) | 24.95 | 25.52 | 9.49K |
| 2021-12-10 | 25.21 | 25.28 | ↑$0.07 (0.28%) | 25.21 | 25.57 | 4K |
| 2021-12-06 | 25.03 | 25.12 | ↑$0.09 (0.36%) | 25.03 | 25.81 | 3.41K |
| 2021-10-04 | 25.80 | 25.86 | ↑$0.06 (0.25%) | 25.65 | 26.30 | 5.88K |
| 2021-09-30 | 25.75 | 26.50 | ↑$0.75 (2.91%) | 25.75 | 26.65 | 12.71K |
| 2021-09-13 | 26.53 | 26.20 | ↓$0.33 (-1.24%) | 25.90 | 26.53 | 8.64K |
| 2021-09-08 | 26.44 | 25.90 | ↓$0.54 (-2.04%) | 25.85 | 26.44 | 10.13K |
| 2021-09-03 | 26.43 | 26.38 | ↓$0.05 (-0.19%) | 26.38 | 26.43 | 2.51K |
| 2021-09-01 | 26.24 | 26.42 | ↑$0.18 (0.69%) | 26.24 | 26.42 | 1.62K |
| 2021-08-31 | 26.43 | 26.12 | ↓$0.31 (-1.17%) | 26.12 | 26.43 | 15.62K |
| 2021-08-06 | 26.88 | 26.92 | ↑$0.04 (0.15%) | 26.80 | 27.02 | 68.87K |
| 2021-08-05 | 26.70 | 26.84 | ↑$0.14 (0.52%) | 26.70 | 27.00 | 28.57K |
| 2021-08-04 | 26.35 | 26.67 | ↑$0.32 (1.21%) | 26.31 | 26.70 | 6.14K |
| 2021-08-03 | 26.21 | 26.39 | ↑$0.18 (0.69%) | 26.21 | 26.62 | 9.89K |
| 2021-08-02 | 26.69 | 26.38 | ↓$0.31 (-1.16%) | 26.25 | 26.71 | 5.07K |
| 2021-07-30 | 26.09 | 26.52 | ↑$0.43 (1.65%) | 26.03 | 26.80 | 15.10K |
| 2021-07-29 | 26.03 | 25.90 | ↓$0.13 (-0.50%) | 25.90 | 26.04 | 2.83K |
| 2021-07-28 | 25.85 | 25.90 | ↑$0.05 (0.19%) | 25.85 | 25.90 | 2.21K |
| 2021-07-27 | 25.90 | 26.04 | ↑$0.14 (0.54%) | 25.85 | 26.04 | 1.56K |
| 2021-07-26 | 26.01 | 26.01 | ↓$0.00 (0.00%) | 26.01 | 26.01 | 1.69K |
| 2021-07-23 | 26.06 | 26.00 | ↓$0.06 (-0.24%) | 26.00 | 26.10 | 2.42K |
| 2021-07-22 | 26.11 | 26.08 | ↓$0.03 (-0.11%) | 26.06 | 26.11 | 2.32K |
| 2021-07-21 | 26.41 | 26.15 | ↓$0.26 (-0.99%) | 25.94 | 26.50 | 15.39K |
| 2021-07-20 | 26.12 | 26.32 | ↑$0.20 (0.78%) | 26.12 | 26.40 | 1.15K |
| 2021-07-19 | 26.00 | 26.19 | ↑$0.19 (0.73%) | 26.00 | 26.19 | 6.31K |
| 2021-07-16 | 26.36 | 26.21 | ↓$0.15 (-0.58%) | 26.04 | 26.43 | 6.09K |
| 2021-07-15 | 26.47 | 26.30 | ↓$0.17 (-0.64%) | 26.25 | 26.48 | 16.05K |
| 2021-07-14 | 26.21 | 26.22 | ↑$0.01 (0.04%) | 26.20 | 26.55 | 9.52K |
| 2021-07-13 | 26.37 | 26.48 | ↑$0.11 (0.42%) | 26.31 | 26.58 | 4.76K |
| 2021-07-12 | 26.06 | 26.50 | ↑$0.44 (1.69%) | 26.06 | 26.50 | 8.50K |
Create an account or log in to view more rows.
$FTAI-P-B How can this stock move so little? Damn
$FTAI-P-B Yolo
$FTAI-P-B Be patient !!
$FTAI-P-B nice!!!
$FTAI-P-B come on I wana jump up and down
$FTAI-P-B taking off soon
$FTAI-P-B just go up
$FTAI-P-B C'mon
do a spike!!
$FTAI-P-B the redness has arrived
$FTAI-P-B it begins tomorrow