Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FTAI	73.26	74.99	69.01	70.75	-2.50	1,806,318	15,151	69.11	70.72
2024-04-25	Q	FTAI	72.16	74.17	71.03	73.25	-0.20	1,289,426	13,315	75.90	79.00
2024-04-24	Q	FTAI	72.95	74.44	71.27	73.45	0.76	1,045,692	9,917	72.40	81.20
2024-04-23	Q	FTAI	71.05	73.859	70.90	72.69	1.87	840,843	12,561	5.48	73.50
2024-04-22	Q	FTAI	68.70	71.36	68.50	70.89	2.35	1,364,907	10,248	71.04	77.64
2024-04-19	Q	FTAI	67.38	69.60	66.2159	68.54	0.47	995,469	12,111	65.00	77.28
2024-04-18	Q	FTAI	70.56	71.4799	68.03	68.07	-1.84	1,117,591	11,788	68.00	71.20
2024-04-17	Q	FTAI	71.81	72.16	68.68	69.91	-1.81	1,022,532	9,055	64.02	72.10
2024-04-16	Q	FTAI	70.42	72.43	70.00	71.72	0.70	1,272,813	12,818	65.59	72.50
2024-04-15	Q	FTAI	72.24	72.99	70.36	71.04	-0.04	806,640	8,140	70.50	83.95
2024-04-12	Q	FTAI	71.08	71.8287	70.325	71.08	-0.67	472,678	8,024	70.00	73.30
2024-04-11	Q	FTAI	70.40	72.27	70.2025	71.75	1.31	771,797	7,693	65.67	75.00
2024-04-10	Q	FTAI	69.52	71.18	68.45	70.44	-0.56	1,200,208	10,714	70.07	71.03
2024-04-09	Q	FTAI	71.68	71.68	67.7676	71.00	-0.08	891,539	7,242	61.34	73.26
2024-04-08	Q	FTAI	73.07	73.36	70.585	71.08	-1.64	615,366	7,587	71.10	71.82
2024-04-05	Q	FTAI	69.87	73.54	69.4291	72.72	2.68	1,135,336	8,280	72.31	73.33
2024-04-04	Q	FTAI	71.48	71.87	69.965	70.04	-0.11	1,894,147	13,782	69.05	70.81
2024-04-03	Q	FTAI	66.51	70.18	66.51	70.15	2.88	1,081,984	9,335	68.88	76.33
2024-04-02	Q	FTAI	66.70	67.37	65.00	67.27	-0.52	777,349	6,629	64.81	68.27
2024-04-01	Q	FTAI	67.30	68.265	66.79	67.79	0.49	595,551	5,463	67.11	68.40
2024-03-29	Q	FTAI	66.83	68.12	66.30	67.30	0.58	0	0	66.63	68.00
2024-03-28	Q	FTAI	66.83	68.12	66.30	67.30	0.58	859,099	7,133	66.63	68.00
2024-03-27	Q	FTAI	67.00	67.35	65.64	66.72	0.02	627,832	6,623	65.00	70.00
2024-03-26	Q	FTAI	66.50	66.80	65.7649	66.70	0.70	2,258,504	4,785	65.37	66.69
2024-03-25	Q	FTAI	65.30	66.47	65.13	66.00	0.64	702,902	5,907	65.39	66.75
2024-03-22	Q	FTAI	65.38	65.70	64.04	65.36	0.38	1,051,928	6,227	64.94	65.98
2024-03-21	Q	FTAI	64.00	65.71	63.35	64.98	1.67	1,024,536	8,651	63.35	71.43
2024-03-20	Q	FTAI	59.82	63.46	59.72	63.31	3.40	862,653	7,272	62.80	63.92
2024-03-19	Q	FTAI	59.21	60.41	58.41	59.91	0.53	623,756	4,741	55.17	60.91
2024-03-18	Q	FTAI	60.23	61.0885	59.27	59.38	-0.66	885,600	6,387	58.50	66.21
2024-03-15	Q	FTAI	57.90	60.17	57.73	60.04	2.62	2,198,840	8,029	52.78	60.02
2024-03-14	Q	FTAI	58.63	58.679	56.83	57.42	-0.91	1,288,417	5,115	56.69	57.96
2024-03-13	Q	FTAI	57.41	58.49	56.72	58.33	0.85	454,084	3,697	57.89	58.91
2024-03-12	Q	FTAI	56.42	57.75	56.19	57.48	1.30	761,825	4,306	54.60	57.79
2024-03-11	Q	FTAI	56.45	56.78	54.84	56.18	-0.82	516,993	5,694	55.00	56.79
2024-03-08	Q	FTAI	59.13	59.46	56.76	57.00	-1.69	416,088	4,590	56.78	57.45
2024-03-07	Q	FTAI	58.90	59.135	58.34	58.69	0.73	540,449	4,393	58.20	59.21
2024-03-06	Q	FTAI	58.61	58.87	58.00	58.26	0.32	435,881	4,912	57.87	58.58
2024-03-05	Q	FTAI	57.71	58.565	57.54	57.94	-0.27	470,320	5,203	57.65	60.70
2024-03-04	Q	FTAI	58.11	58.66	57.78	58.21	0.01	545,990	5,917	56.45	59.61
2024-03-01	Q	FTAI	56.36	58.51	56.31	58.18	1.89	826,213	6,859	52.16	59.00
2024-02-29	Q	FTAI	56.38	56.90	55.31	56.29	0.37	1,569,112	8,741	54.98	65.66
2024-02-28	Q	FTAI	56.75	57.61	55.48	55.92	-0.72	466,152	6,087	54.55	55.85
2024-02-27	Q	FTAI	57.04	57.23	55.76	56.64	0.18	510,188	7,069	50.59	65.00
2024-02-26	Q	FTAI	57.50	57.50	55.10	56.46	-1.44	1,289,630	12,041	51.14	56.71
2024-02-23	Q	FTAI	58.00	59.98	57.41	57.90	3.42	1,808,591	14,655	57.01	57.90
2024-02-22	Q	FTAI	53.79	54.72	53.77	54.48	1.11	1,077,873	8,821	56.35	61.89
2024-02-21	Q	FTAI	52.55	53.53	52.14	53.37	0.48	495,562	5,680	48.84	54.95
2024-02-20	Q	FTAI	52.86	53.44	52.606	52.89	-0.60	485,127	5,253	52.30	54.17
2024-02-19	Q	FTAI	53.58	54.17	52.91	53.49	-0.23	0	0	48.92	56.00
2024-02-16	Q	FTAI	53.58	54.17	52.91	53.49	-0.23	599,598	6,823	48.92	56.00
2024-02-15	Q	FTAI	54.63	54.765	53.56	53.72	-0.32	866,268	7,013	48.64	54.15
2024-02-14	Q	FTAI	53.91	54.49	53.24	54.04	1.07	636,649	6,275	48.56	58.15
2024-02-13	Q	FTAI	52.68	53.82	52.201	52.97	-1.17	533,559	7,112	52.00	56.50
2024-02-12	Q	FTAI	54.37	54.51	53.645	54.14	0.25	807,648	6,429	53.80	55.36
2024-02-09	Q	FTAI	53.10	54.10	52.67	53.89	1.01	841,558	10,003	53.43	54.35
2024-02-08	Q	FTAI	53.83	53.86	52.02	52.88	-0.95	1,448,904	13,207	52.00	57.40
2024-02-07	Q	FTAI	55.43	55.495	53.80	53.83	-1.50	589,847	5,707	49.11	54.76
2024-02-06	Q	FTAI	55.68	55.79	54.83	55.33	-0.465	808,670	6,795	50.12	55.59
2024-02-05	Q	FTAI	55.91	56.3496	54.97	55.795	-0.415	1,062,380	7,268	55.52	61.11
2024-02-02	Q	FTAI	54.95	56.425	54.95	56.21	0.81	792,696	6,695	55.71	56.61
2024-02-01	Q	FTAI	54.33	55.53	54.20	55.40	1.45	1,138,391	8,502	54.90	55.57
2024-01-31	Q	FTAI	54.27	54.54	53.51	53.95	-0.18	1,129,535	9,899	53.94	55.00
2024-01-30	Q	FTAI	53.64	54.2392	53.5121	54.13	0.41	629,949	5,507	49.94	55.85
2024-01-29	Q	FTAI	52.15	53.73	52.00	53.72	1.52	640,901	6,374	53.24	58.87