FTAI Aviation Ltd NASDAQ:FTAI Historical Prices

Below are the 2217 trading days of historical prices for FTAI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2217	NASDAQ	FTAI	Wed, Mar 6, 2024	58.61	58.81	58.00	58.60
2216	NASDAQ	FTAI	Tue, Mar 5, 2024	57.71	58.57	57.54	57.94
2215	NASDAQ	FTAI	Mon, Mar 4, 2024	58.11	58.66	57.78	58.21
2214	NASDAQ	FTAI	Fri, Mar 1, 2024	56.36	58.51	56.29	58.20
2213	NASDAQ	FTAI	Thu, Feb 29, 2024	56.38	56.90	55.31	56.29
2212	NASDAQ	FTAI	Wed, Feb 28, 2024	56.75	57.61	55.48	55.92
2211	NASDAQ	FTAI	Tue, Feb 27, 2024	57.04	57.23	55.76	56.64
2210	NASDAQ	FTAI	Mon, Feb 26, 2024	57.50	57.50	55.10	56.46
2209	NASDAQ	FTAI	Fri, Feb 23, 2024	58.00	59.98	57.41	57.90
2208	NASDAQ	FTAI	Thu, Feb 22, 2024	53.79	54.72	53.77	54.48
2207	NASDAQ	FTAI	Wed, Feb 21, 2024	52.55	53.53	52.14	53.37
2206	NASDAQ	FTAI	Tue, Feb 20, 2024	52.86	53.44	52.61	52.89
2205	NASDAQ	FTAI	Fri, Feb 16, 2024	53.58	54.17	52.91	53.49
2204	NASDAQ	FTAI	Thu, Feb 15, 2024	54.63	54.77	53.56	53.72
2203	NASDAQ	FTAI	Wed, Feb 14, 2024	53.91	54.49	53.24	54.04
2202	NASDAQ	FTAI	Tue, Feb 13, 2024	52.68	53.82	52.20	52.97
2201	NASDAQ	FTAI	Mon, Feb 12, 2024	54.37	54.51	53.65	54.14
2200	NASDAQ	FTAI	Fri, Feb 9, 2024	53.10	54.10	52.67	53.89
2199	NASDAQ	FTAI	Thu, Feb 8, 2024	53.83	53.86	52.02	52.88
2198	NASDAQ	FTAI	Wed, Feb 7, 2024	55.43	55.50	53.80	53.83
2197	NASDAQ	FTAI	Tue, Feb 6, 2024	55.68	55.79	54.83	55.33
2196	NASDAQ	FTAI	Mon, Feb 5, 2024	55.91	56.35	54.97	55.80
2195	NASDAQ	FTAI	Fri, Feb 2, 2024	54.95	56.43	54.95	56.21
2194	NASDAQ	FTAI	Thu, Feb 1, 2024	54.33	55.53	54.20	55.40
2193	NASDAQ	FTAI	Wed, Jan 31, 2024	54.27	54.54	53.51	53.95
2192	NASDAQ	FTAI	Tue, Jan 30, 2024	53.64	54.24	53.51	54.13
2191	NASDAQ	FTAI	Mon, Jan 29, 2024	52.15	53.73	52.00	53.72
2190	NASDAQ	FTAI	Fri, Jan 26, 2024	51.75	52.58	51.54	52.20
2189	NASDAQ	FTAI	Thu, Jan 25, 2024	51.18	52.51	51.03	51.60
2188	NASDAQ	FTAI	Wed, Jan 24, 2024	51.00	51.33	50.44	50.99
2187	NASDAQ	FTAI	Tue, Jan 23, 2024	51.11	51.11	49.81	50.30
2186	NASDAQ	FTAI	Mon, Jan 22, 2024	51.00	51.26	49.98	51.05
2185	NASDAQ	FTAI	Fri, Jan 19, 2024	49.83	50.22	48.95	50.16
2184	NASDAQ	FTAI	Thu, Jan 18, 2024	48.76	49.64	48.63	49.51
2183	NASDAQ	FTAI	Wed, Jan 17, 2024	47.64	49.01	47.21	49.00
2182	NASDAQ	FTAI	Tue, Jan 16, 2024	48.11	48.23	47.61	48.20
2181	NASDAQ	FTAI	Fri, Jan 12, 2024	49.00	49.16	47.98	48.27
2180	NASDAQ	FTAI	Thu, Jan 11, 2024	47.21	48.61	46.88	48.60
2179	NASDAQ	FTAI	Wed, Jan 10, 2024	47.31	47.35	46.20	46.60
2178	NASDAQ	FTAI	Tue, Jan 9, 2024	47.00	47.27	46.45	46.72
2177	NASDAQ	FTAI	Mon, Jan 8, 2024	46.18	47.33	46.03	47.32
2176	NASDAQ	FTAI	Fri, Jan 5, 2024	45.35	46.23	45.35	46.00
2175	NASDAQ	FTAI	Thu, Jan 4, 2024	45.00	46.32	44.79	45.79
2174	NASDAQ	FTAI	Wed, Jan 3, 2024	45.28	45.56	44.65	44.75
2173	NASDAQ	FTAI	Tue, Jan 2, 2024	46.33	46.33	44.86	45.33
2172	NASDAQ	FTAI	Fri, Dec 29, 2023	46.54	46.74	46.02	46.40
2171	NASDAQ	FTAI	Thu, Dec 28, 2023	46.67	46.77	46.25	46.76
2170	NASDAQ	FTAI	Wed, Dec 27, 2023	47.65	47.84	46.87	46.90
2169	NASDAQ	FTAI	Tue, Dec 26, 2023	47.11	47.93	47.04	47.31
2168	NASDAQ	FTAI	Fri, Dec 22, 2023	45.87	47.18	45.81	46.99
2167	NASDAQ	FTAI	Thu, Dec 21, 2023	45.15	46.14	44.65	45.57
2166	NASDAQ	FTAI	Wed, Dec 20, 2023	45.18	45.93	44.49	44.57
2165	NASDAQ	FTAI	Tue, Dec 19, 2023	45.10	45.80	45.02	45.36
2164	NASDAQ	FTAI	Mon, Dec 18, 2023	44.44	44.94	44.16	44.62
2163	NASDAQ	FTAI	Fri, Dec 15, 2023	45.03	45.44	44.17	44.30
2162	NASDAQ	FTAI	Thu, Dec 14, 2023	45.00	45.73	44.34	44.91
2161	NASDAQ	FTAI	Wed, Dec 13, 2023	44.15	44.83	43.30	44.71
2160	NASDAQ	FTAI	Tue, Dec 12, 2023	44.62	44.86	43.29	44.16
2159	NASDAQ	FTAI	Mon, Dec 11, 2023	44.00	44.93	43.63	44.60
2158	NASDAQ	FTAI	Fri, Dec 8, 2023	42.92	43.91	42.80	43.87
2157	NASDAQ	FTAI	Thu, Dec 7, 2023	41.45	43.00	41.45	42.69
2156	NASDAQ	FTAI	Wed, Dec 6, 2023	42.46	42.92	41.37	41.45
2155	NASDAQ	FTAI	Tue, Dec 5, 2023	41.98	42.72	41.85	42.13
2154	NASDAQ	FTAI	Mon, Dec 4, 2023	42.02	42.29	41.38	42.21
2153	NASDAQ	FTAI	Fri, Dec 1, 2023	41.31	42.34	40.79	42.27
2152	NASDAQ	FTAI	Thu, Nov 30, 2023	40.68	41.49	40.29	41.21
2151	NASDAQ	FTAI	Wed, Nov 29, 2023	41.67	41.67	40.58	40.80
2150	NASDAQ	FTAI	Tue, Nov 28, 2023	41.54	42.00	41.01	41.16
2149	NASDAQ	FTAI	Mon, Nov 27, 2023	41.64	42.00	41.30	41.90
2148	NASDAQ	FTAI	Fri, Nov 24, 2023	41.48	42.05	41.00	41.80
2147	NASDAQ	FTAI	Wed, Nov 22, 2023	42.00	42.24	41.52	41.87
2146	NASDAQ	FTAI	Tue, Nov 21, 2023	41.76	42.57	41.71	41.88
2145	NASDAQ	FTAI	Mon, Nov 20, 2023	42.03	42.14	41.60	41.76
2144	NASDAQ	FTAI	Fri, Nov 17, 2023	42.29	42.33	41.57	41.97
2143	NASDAQ	FTAI	Thu, Nov 16, 2023	42.54	42.70	41.34	41.92
2142	NASDAQ	FTAI	Wed, Nov 15, 2023	41.83	43.01	41.83	42.61
2141	NASDAQ	FTAI	Tue, Nov 14, 2023	42.24	42.44	41.33	41.67
2140	NASDAQ	FTAI	Mon, Nov 13, 2023	40.20	41.39	40.01	40.94
2139	NASDAQ	FTAI	Fri, Nov 10, 2023	40.66	41.48	40.23	41.07
2138	NASDAQ	FTAI	Thu, Nov 9, 2023	39.99	40.60	39.69	39.99
2137	NASDAQ	FTAI	Wed, Nov 8, 2023	40.77	40.80	39.60	39.83
2136	NASDAQ	FTAI	Tue, Nov 7, 2023	40.44	40.72	39.52	40.57
2135	NASDAQ	FTAI	Mon, Nov 6, 2023	39.43	40.70	39.20	40.51
2134	NASDAQ	FTAI	Fri, Nov 3, 2023	40.16	40.47	39.41	39.48
2133	NASDAQ	FTAI	Thu, Nov 2, 2023	39.68	41.06	38.57	39.47
2132	NASDAQ	FTAI	Wed, Nov 1, 2023	37.61	39.14	37.15	38.98
2131	NASDAQ	FTAI	Tue, Oct 31, 2023	37.21	37.63	36.25	37.61
2130	NASDAQ	FTAI	Mon, Oct 30, 2023	36.75	37.44	36.44	36.88
2129	NASDAQ	FTAI	Fri, Oct 27, 2023	36.24	36.50	35.66	36.17
2128	NASDAQ	FTAI	Thu, Oct 26, 2023	35.00	36.24	34.63	35.64
2127	NASDAQ	FTAI	Wed, Oct 25, 2023	33.97	34.26	33.28	33.32
2126	NASDAQ	FTAI	Tue, Oct 24, 2023	33.13	34.39	33.08	34.10
2125	NASDAQ	FTAI	Mon, Oct 23, 2023	33.25	33.83	32.66	32.78
2124	NASDAQ	FTAI	Fri, Oct 20, 2023	33.65	33.78	33.00	33.54
2123	NASDAQ	FTAI	Thu, Oct 19, 2023	34.02	34.57	33.50	33.66
2122	NASDAQ	FTAI	Wed, Oct 18, 2023	34.83	35.10	33.74	33.86
2121	NASDAQ	FTAI	Tue, Oct 17, 2023	34.37	35.37	34.37	35.02
2120	NASDAQ	FTAI	Mon, Oct 16, 2023	33.94	34.98	33.94	34.49
2119	NASDAQ	FTAI	Fri, Oct 13, 2023	35.52	35.52	33.54	33.87
2118	NASDAQ	FTAI	Thu, Oct 12, 2023	36.09	36.15	34.84	35.26
2117	NASDAQ	FTAI	Wed, Oct 11, 2023	35.30	36.29	35.30	36.14
2116	NASDAQ	FTAI	Tue, Oct 10, 2023	34.60	35.79	34.52	35.06
2115	NASDAQ	FTAI	Mon, Oct 9, 2023	34.70	34.92	34.09	34.43
2114	NASDAQ	FTAI	Fri, Oct 6, 2023	34.07	35.45	33.61	34.74
2113	NASDAQ	FTAI	Thu, Oct 5, 2023	33.35	34.68	33.22	34.34
2112	NASDAQ	FTAI	Wed, Oct 4, 2023	33.84	33.86	33.07	33.44
2111	NASDAQ	FTAI	Tue, Oct 3, 2023	33.70	33.90	32.70	33.45
2110	NASDAQ	FTAI	Mon, Oct 2, 2023	35.52	35.58	33.68	33.97
2109	NASDAQ	FTAI	Fri, Sep 29, 2023	35.85	36.24	35.51	35.55
2108	NASDAQ	FTAI	Thu, Sep 28, 2023	36.00	36.21	35.37	35.71
2107	NASDAQ	FTAI	Wed, Sep 27, 2023	34.87	35.99	34.87	35.78
2106	NASDAQ	FTAI	Tue, Sep 26, 2023	34.13	35.20	33.99	34.77
2105	NASDAQ	FTAI	Mon, Sep 25, 2023	33.47	34.35	33.32	34.21
2104	NASDAQ	FTAI	Fri, Sep 22, 2023	33.86	34.01	33.52	33.85
2103	NASDAQ	FTAI	Thu, Sep 21, 2023	34.18	34.32	33.70	33.82
2102	NASDAQ	FTAI	Wed, Sep 20, 2023	35.17	35.70	34.69	34.73
2101	NASDAQ	FTAI	Tue, Sep 19, 2023	35.00	35.64	34.79	35.04
2100	NASDAQ	FTAI	Mon, Sep 18, 2023	35.98	36.06	34.83	35.17
2099	NASDAQ	FTAI	Fri, Sep 15, 2023	36.30	36.43	35.85	36.09
2098	NASDAQ	FTAI	Thu, Sep 14, 2023	35.81	36.63	35.52	36.30
2097	NASDAQ	FTAI	Wed, Sep 13, 2023	36.00	36.42	34.83	35.31
2096	NASDAQ	FTAI	Tue, Sep 12, 2023	36.55	36.71	36.12	36.21
2095	NASDAQ	FTAI	Mon, Sep 11, 2023	36.74	36.74	36.74	36.74
2094	NASDAQ	FTAI	Fri, Sep 8, 2023	37.22	37.22	36.33	36.38
2093	NASDAQ	FTAI	Thu, Sep 7, 2023	37.08	37.17	36.53	37.08
2092	NASDAQ	FTAI	Wed, Sep 6, 2023	37.33	37.80	36.70	37.10
2091	NASDAQ	FTAI	Tue, Sep 5, 2023	37.43	37.72	36.89	37.33
2090	NASDAQ	FTAI	Fri, Sep 1, 2023	37.32	37.98	37.04	37.43
2089	NASDAQ	FTAI	Thu, Aug 31, 2023	37.43	37.49	36.84	36.96
2088	NASDAQ	FTAI	Wed, Aug 30, 2023	36.16	37.12	35.84	37.08
2087	NASDAQ	FTAI	Tue, Aug 29, 2023	35.40	36.15	34.82	35.99
2086	NASDAQ	FTAI	Mon, Aug 28, 2023	35.48	35.73	35.27	35.59
2085	NASDAQ	FTAI	Fri, Aug 25, 2023	35.55	35.63	34.94	35.30
2084	NASDAQ	FTAI	Thu, Aug 24, 2023	36.35	36.67	35.25	35.29
2083	NASDAQ	FTAI	Wed, Aug 23, 2023	35.70	36.55	35.29	36.36
2082	NASDAQ	FTAI	Tue, Aug 22, 2023	35.25	35.73	34.67	35.49
2081	NASDAQ	FTAI	Mon, Aug 21, 2023	34.75	35.18	34.37	34.94
2080	NASDAQ	FTAI	Fri, Aug 18, 2023	33.73	35.20	33.38	34.91
2079	NASDAQ	FTAI	Thu, Aug 17, 2023	34.71	34.80	33.97	34.00
2078	NASDAQ	FTAI	Wed, Aug 16, 2023	35.14	35.24	34.60	34.71
2077	NASDAQ	FTAI	Tue, Aug 15, 2023	34.94	35.13	34.53	35.01
2076	NASDAQ	FTAI	Mon, Aug 14, 2023	35.00	35.06	34.62	35.02
2075	NASDAQ	FTAI	Fri, Aug 11, 2023	33.98	34.98	33.70	34.95
2074	NASDAQ	FTAI	Thu, Aug 10, 2023	34.98	35.31	34.41	34.54
2073	NASDAQ	FTAI	Wed, Aug 9, 2023	35.18	35.18	34.74	34.93
2072	NASDAQ	FTAI	Tue, Aug 8, 2023	34.73	35.16	34.40	35.10
2071	NASDAQ	FTAI	Mon, Aug 7, 2023	33.97	35.37	33.74	35.00
2070	NASDAQ	FTAI	Fri, Aug 4, 2023	32.91	33.85	32.65	33.79
2069	NASDAQ	FTAI	Thu, Aug 3, 2023	32.33	32.81	32.09	32.67
2068	NASDAQ	FTAI	Wed, Aug 2, 2023	32.23	32.65	31.89	32.60
2067	NASDAQ	FTAI	Tue, Aug 1, 2023	31.91	32.33	31.83	32.27
2066	NASDAQ	FTAI	Mon, Jul 31, 2023	32.24	32.87	32.00	32.21
2065	NASDAQ	FTAI	Fri, Jul 28, 2023	32.95	33.20	31.73	32.04
2064	NASDAQ	FTAI	Thu, Jul 27, 2023	33.16	34.29	31.78	32.08
2063	NASDAQ	FTAI	Wed, Jul 26, 2023	33.45	33.75	33.35	33.51
2062	NASDAQ	FTAI	Tue, Jul 25, 2023	33.10	33.66	32.95	33.44
2061	NASDAQ	FTAI	Mon, Jul 24, 2023	33.57	33.59	33.00	33.04
2060	NASDAQ	FTAI	Fri, Jul 21, 2023	33.69	33.75	32.93	33.56
2059	NASDAQ	FTAI	Thu, Jul 20, 2023	33.44	33.70	33.12	33.28
2058	NASDAQ	FTAI	Wed, Jul 19, 2023	33.31	33.59	33.24	33.39
2057	NASDAQ	FTAI	Tue, Jul 18, 2023	33.42	33.49	33.06	33.39
2056	NASDAQ	FTAI	Mon, Jul 17, 2023	32.42	33.35	32.02	33.12
2055	NASDAQ	FTAI	Fri, Jul 14, 2023	32.40	32.51	32.06	32.42
2054	NASDAQ	FTAI	Thu, Jul 13, 2023	31.85	32.46	31.76	32.28
2053	NASDAQ	FTAI	Wed, Jul 12, 2023	31.81	32.20	31.51	31.74
2052	NASDAQ	FTAI	Tue, Jul 11, 2023	31.95	32.08	31.54	31.81
2051	NASDAQ	FTAI	Mon, Jul 10, 2023	31.13	32.17	31.01	31.94
2050	NASDAQ	FTAI	Fri, Jul 7, 2023	30.74	31.34	30.74	31.10
2049	NASDAQ	FTAI	Thu, Jul 6, 2023	30.52	30.86	30.35	30.64
2048	NASDAQ	FTAI	Wed, Jul 5, 2023	31.43	31.57	30.34	30.96
2047	NASDAQ	FTAI	Mon, Jul 3, 2023	31.45	31.56	30.84	31.45
2046	NASDAQ	FTAI	Fri, Jun 30, 2023	31.28	32.50	31.07	31.66
2045	NASDAQ	FTAI	Thu, Jun 29, 2023	29.93	30.80	29.62	30.77
2044	NASDAQ	FTAI	Wed, Jun 28, 2023	29.39	30.49	29.16	29.96
2043	NASDAQ	FTAI	Tue, Jun 27, 2023	28.34	29.41	27.94	29.30
2042	NASDAQ	FTAI	Mon, Jun 26, 2023	28.79	29.27	28.03	28.06
2041	NASDAQ	FTAI	Fri, Jun 23, 2023	29.49	29.81	28.56	28.81
2040	NASDAQ	FTAI	Thu, Jun 22, 2023	29.73	30.09	29.22	29.70
2039	NASDAQ	FTAI	Wed, Jun 21, 2023	29.50	29.91	29.03	29.83
2038	NASDAQ	FTAI	Tue, Jun 20, 2023	29.50	29.69	28.82	29.55
2037	NASDAQ	FTAI	Fri, Jun 16, 2023	29.95	30.04	29.51	29.56
2036	NASDAQ	FTAI	Thu, Jun 15, 2023	29.43	29.73	28.96	29.71
2035	NASDAQ	FTAI	Wed, Jun 14, 2023	29.84	29.98	29.47	29.48
2034	NASDAQ	FTAI	Tue, Jun 13, 2023	29.73	29.92	29.41	29.62
2033	NASDAQ	FTAI	Mon, Jun 12, 2023	28.90	29.85	28.57	29.63
2032	NASDAQ	FTAI	Fri, Jun 9, 2023	29.43	29.49	28.66	28.85
2031	NASDAQ	FTAI	Thu, Jun 8, 2023	28.01	29.64	27.94	29.42
2030	NASDAQ	FTAI	Wed, Jun 7, 2023	29.13	29.31	27.83	27.91
2029	NASDAQ	FTAI	Tue, Jun 6, 2023	28.45	29.41	28.36	28.85
2028	NASDAQ	FTAI	Mon, Jun 5, 2023	29.11	29.14	28.07	28.45
2027	NASDAQ	FTAI	Fri, Jun 2, 2023	29.01	29.51	29.01	29.30
2026	NASDAQ	FTAI	Thu, Jun 1, 2023	28.08	28.95	27.96	28.66
2025	NASDAQ	FTAI	Wed, May 31, 2023	28.02	28.20	27.29	28.05
2024	NASDAQ	FTAI	Tue, May 30, 2023	27.77	28.22	27.64	28.11
2023	NASDAQ	FTAI	Fri, May 26, 2023	27.95	28.49	27.79	27.82
2022	NASDAQ	FTAI	Thu, May 25, 2023	28.00	28.41	27.60	27.82
2021	NASDAQ	FTAI	Wed, May 24, 2023	28.59	28.59	27.44	27.92
2020	NASDAQ	FTAI	Tue, May 23, 2023	29.12	29.68	28.45	28.75
2019	NASDAQ	FTAI	Mon, May 22, 2023	29.50	30.26	29.01	29.42
2018	NASDAQ	FTAI	Fri, May 19, 2023	29.50	29.50	28.62	29.20
2017	NASDAQ	FTAI	Thu, May 18, 2023	28.63	29.21	28.29	29.14
2016	NASDAQ	FTAI	Wed, May 17, 2023	28.18	29.07	27.96	28.52
2015	NASDAQ	FTAI	Tue, May 16, 2023	28.65	28.98	28.24	28.30
2014	NASDAQ	FTAI	Mon, May 15, 2023	28.04	28.82	27.88	28.68
2013	NASDAQ	FTAI	Fri, May 12, 2023	27.57	28.19	27.50	28.03
2012	NASDAQ	FTAI	Thu, May 11, 2023	27.21	27.56	26.94	27.53
2011	NASDAQ	FTAI	Wed, May 10, 2023	28.15	28.40	27.35	27.85
2010	NASDAQ	FTAI	Tue, May 9, 2023	27.40	28.13	27.07	27.97
2009	NASDAQ	FTAI	Mon, May 8, 2023	27.70	28.17	27.14	27.45
2008	NASDAQ	FTAI	Fri, May 5, 2023	27.44	27.84	27.16	27.65
2007	NASDAQ	FTAI	Thu, May 4, 2023	27.78	27.91	26.82	27.01
2006	NASDAQ	FTAI	Wed, May 3, 2023	27.48	28.11	27.21	28.01
2005	NASDAQ	FTAI	Tue, May 2, 2023	27.80	28.06	26.79	27.56
2004	NASDAQ	FTAI	Mon, May 1, 2023	28.62	28.93	27.67	27.91
2003	NASDAQ	FTAI	Fri, Apr 28, 2023	28.42	28.80	28.04	28.45
2002	NASDAQ	FTAI	Thu, Apr 27, 2023	27.97	29.75	27.97	28.21
2001	NASDAQ	FTAI	Wed, Apr 26, 2023	26.97	27.96	26.84	27.46
2000	NASDAQ	FTAI	Tue, Apr 25, 2023	26.96	27.24	26.58	26.95
1999	NASDAQ	FTAI	Mon, Apr 24, 2023	27.61	28.29	27.09	27.16
1998	NASDAQ	FTAI	Fri, Apr 21, 2023	27.07	27.54	26.74	27.50
1997	NASDAQ	FTAI	Thu, Apr 20, 2023	27.29	27.56	26.71	26.88
1996	NASDAQ	FTAI	Wed, Apr 19, 2023	27.51	27.92	27.29	27.50
1995	NASDAQ	FTAI	Tue, Apr 18, 2023	28.25	28.57	27.66	27.77
1994	NASDAQ	FTAI	Mon, Apr 17, 2023	27.62	28.03	27.22	28.01
1993	NASDAQ	FTAI	Fri, Apr 14, 2023	27.78	28.24	27.20	27.40
1992	NASDAQ	FTAI	Thu, Apr 13, 2023	28.00	28.04	27.43	27.63
1991	NASDAQ	FTAI	Wed, Apr 12, 2023	27.82	28.00	27.60	27.75
1990	NASDAQ	FTAI	Tue, Apr 11, 2023	27.05	27.95	27.05	27.62
1989	NASDAQ	FTAI	Mon, Apr 10, 2023	26.51	27.60	26.50	27.39
1988	NASDAQ	FTAI	Thu, Apr 6, 2023	26.46	27.20	26.07	26.81
1987	NASDAQ	FTAI	Wed, Apr 5, 2023	26.95	27.23	26.12	26.38
1986	NASDAQ	FTAI	Tue, Apr 4, 2023	27.99	27.99	26.89	27.12
1985	NASDAQ	FTAI	Mon, Apr 3, 2023	27.97	28.05	27.41	27.74
1984	NASDAQ	FTAI	Fri, Mar 31, 2023	27.80	28.24	27.61	27.96
1983	NASDAQ	FTAI	Thu, Mar 30, 2023	27.05	27.70	26.70	27.69
1982	NASDAQ	FTAI	Wed, Mar 29, 2023	25.00	27.52	24.44	26.95
1981	NASDAQ	FTAI	Tue, Mar 28, 2023	24.64	24.79	23.85	24.78
1980	NASDAQ	FTAI	Mon, Mar 27, 2023	24.37	24.72	23.98	24.23
1979	NASDAQ	FTAI	Fri, Mar 24, 2023	23.46	24.45	23.24	24.35
1978	NASDAQ	FTAI	Thu, Mar 23, 2023	24.99	25.09	23.82	24.07
1977	NASDAQ	FTAI	Wed, Mar 22, 2023	24.57	25.45	24.23	25.06
1976	NASDAQ	FTAI	Tue, Mar 21, 2023	25.17	25.25	24.40	24.64
1975	NASDAQ	FTAI	Mon, Mar 20, 2023	24.29	25.06	24.18	24.37
1974	NASDAQ	FTAI	Fri, Mar 17, 2023	24.73	24.73	23.53	24.20
1973	NASDAQ	FTAI	Thu, Mar 16, 2023	23.81	25.09	23.25	24.95
1972	NASDAQ	FTAI	Wed, Mar 15, 2023	23.92	23.94	22.76	23.46
1971	NASDAQ	FTAI	Tue, Mar 14, 2023	24.61	25.16	24.32	24.41
1970	NASDAQ	FTAI	Mon, Mar 13, 2023	23.20	24.46	22.93	24.03
1969	NASDAQ	FTAI	Fri, Mar 10, 2023	24.73	24.95	23.51	23.82
1968	NASDAQ	FTAI	Thu, Mar 9, 2023	25.86	26.14	24.77	24.79
1967	NASDAQ	FTAI	Wed, Mar 8, 2023	25.79	26.16	25.60	26.11
1966	NASDAQ	FTAI	Tue, Mar 7, 2023	26.13	26.29	25.69	25.91
1965	NASDAQ	FTAI	Mon, Mar 6, 2023	25.95	26.62	25.67	26.23
1964	NASDAQ	FTAI	Fri, Mar 3, 2023	24.92	25.91	24.62	25.78
1963	NASDAQ	FTAI	Thu, Mar 2, 2023	25.07	25.28	24.65	24.85
1962	NASDAQ	FTAI	Wed, Mar 1, 2023	25.25	25.87	24.88	25.07
1961	NASDAQ	FTAI	Tue, Feb 28, 2023	25.49	26.12	24.98	25.27
1960	NASDAQ	FTAI	Mon, Feb 27, 2023	26.08	26.84	25.66	25.78
1959	NASDAQ	FTAI	Fri, Feb 24, 2023	24.68	25.80	23.88	25.71
1958	NASDAQ	FTAI	Thu, Feb 23, 2023	23.71	24.12	23.35	23.96
1957	NASDAQ	FTAI	Wed, Feb 22, 2023	23.59	24.81	23.57	23.71
1956	NASDAQ	FTAI	Tue, Feb 21, 2023	24.11	24.37	23.50	23.53
1955	NASDAQ	FTAI	Fri, Feb 17, 2023	24.38	24.64	24.05	24.59
1954	NASDAQ	FTAI	Thu, Feb 16, 2023	24.47	24.57	24.01	24.53
1953	NASDAQ	FTAI	Wed, Feb 15, 2023	24.57	24.74	24.27	24.54
1952	NASDAQ	FTAI	Tue, Feb 14, 2023	24.45	25.22	24.17	24.79
1951	NASDAQ	FTAI	Mon, Feb 13, 2023	24.65	24.72	24.14	24.52
1950	NASDAQ	FTAI	Fri, Feb 10, 2023	23.96	24.67	23.61	24.65
1949	NASDAQ	FTAI	Thu, Feb 9, 2023	23.60	24.56	23.35	23.97
1948	NASDAQ	FTAI	Wed, Feb 8, 2023	23.22	23.72	23.01	23.57
1947	NASDAQ	FTAI	Tue, Feb 7, 2023	22.82	23.54	22.55	23.43
1946	NASDAQ	FTAI	Mon, Feb 6, 2023	23.51	23.73	22.15	22.95
1945	NASDAQ	FTAI	Fri, Feb 3, 2023	22.62	23.63	22.53	23.62
1944	NASDAQ	FTAI	Thu, Feb 2, 2023	23.05	23.33	22.58	22.88
1943	NASDAQ	FTAI	Wed, Feb 1, 2023	22.26	23.11	21.94	22.86
1942	NASDAQ	FTAI	Tue, Jan 31, 2023	22.13	22.74	22.13	22.36
1941	NASDAQ	FTAI	Mon, Jan 30, 2023	22.54	22.92	22.21	22.33
1940	NASDAQ	FTAI	Fri, Jan 27, 2023	22.19	22.68	22.01	22.59
1939	NASDAQ	FTAI	Thu, Jan 26, 2023	22.28	22.54	21.87	22.36
1938	NASDAQ	FTAI	Wed, Jan 25, 2023	21.75	22.26	21.38	22.21
1937	NASDAQ	FTAI	Tue, Jan 24, 2023	21.85	22.30	21.73	21.92
1936	NASDAQ	FTAI	Mon, Jan 23, 2023	22.17	22.63	21.64	21.93
1935	NASDAQ	FTAI	Fri, Jan 20, 2023	22.07	22.35	21.72	22.07
1934	NASDAQ	FTAI	Thu, Jan 19, 2023	21.64	22.16	21.00	21.83
1933	NASDAQ	FTAI	Wed, Jan 18, 2023	22.50	22.93	22.03	22.15
1932	NASDAQ	FTAI	Tue, Jan 17, 2023	22.15	22.83	21.89	22.38
1931	NASDAQ	FTAI	Fri, Jan 13, 2023	21.52	22.17	21.29	22.05
1930	NASDAQ	FTAI	Thu, Jan 12, 2023	21.36	21.99	21.32	21.82
1929	NASDAQ	FTAI	Wed, Jan 11, 2023	21.65	21.65	21.12	21.25
1928	NASDAQ	FTAI	Tue, Jan 10, 2023	21.20	21.54	20.82	21.29
1927	NASDAQ	FTAI	Mon, Jan 9, 2023	20.10	21.24	20.05	21.18
1926	NASDAQ	FTAI	Fri, Jan 6, 2023	19.20	20.09	19.19	19.98
1925	NASDAQ	FTAI	Thu, Jan 5, 2023	18.96	19.15	18.60	19.00
1924	NASDAQ	FTAI	Wed, Jan 4, 2023	17.84	18.96	17.84	18.91
1923	NASDAQ	FTAI	Tue, Jan 3, 2023	17.00	18.02	17.00	17.84
1922	NASDAQ	FTAI	Fri, Dec 30, 2022	16.88	17.16	16.75	17.12
1921	NASDAQ	FTAI	Thu, Dec 29, 2022	16.51	17.14	16.31	17.14
1920	NASDAQ	FTAI	Wed, Dec 28, 2022	17.16	17.40	16.19	16.42
1919	NASDAQ	FTAI	Tue, Dec 27, 2022	17.34	17.48	17.12	17.20
1918	NASDAQ	FTAI	Fri, Dec 23, 2022	17.55	17.78	17.24	17.38
1917	NASDAQ	FTAI	Thu, Dec 22, 2022	17.67	18.27	17.40	17.58
1916	NASDAQ	FTAI	Wed, Dec 21, 2022	17.71	18.17	17.32	17.90
1915	NASDAQ	FTAI	Tue, Dec 20, 2022	17.10	17.53	16.92	17.46
1914	NASDAQ	FTAI	Mon, Dec 19, 2022	16.96	17.32	16.85	17.27
1913	NASDAQ	FTAI	Fri, Dec 16, 2022	17.05	17.74	16.55	17.09
1912	NASDAQ	FTAI	Thu, Dec 15, 2022	17.63	17.94	17.19	17.31
1911	NASDAQ	FTAI	Wed, Dec 14, 2022	17.70	18.37	17.37	17.95
1910	NASDAQ	FTAI	Tue, Dec 13, 2022	18.42	18.77	17.47	17.86
1909	NASDAQ	FTAI	Mon, Dec 12, 2022	17.48	18.67	17.41	18.00
1908	NASDAQ	FTAI	Fri, Dec 9, 2022	16.37	17.53	16.35	17.48
1907	NASDAQ	FTAI	Thu, Dec 8, 2022	16.26	16.82	16.00	16.13
1906	NASDAQ	FTAI	Wed, Dec 7, 2022	16.52	16.78	16.25	16.28
1905	NASDAQ	FTAI	Tue, Dec 6, 2022	16.44	16.97	16.41	16.48
1904	NASDAQ	FTAI	Mon, Dec 5, 2022	17.45	17.45	16.54	16.54
1903	NASDAQ	FTAI	Fri, Dec 2, 2022	17.03	17.61	16.64	17.47
1902	NASDAQ	FTAI	Thu, Dec 1, 2022	17.53	17.79	17.04	17.07
1901	NASDAQ	FTAI	Wed, Nov 30, 2022	16.73	17.60	16.60	17.52
1900	NASDAQ	FTAI	Tue, Nov 29, 2022	16.41	16.78	16.27	16.69
1899	NASDAQ	FTAI	Mon, Nov 28, 2022	16.89	16.91	16.34	16.41
1898	NASDAQ	FTAI	Fri, Nov 25, 2022	16.79	17.00	16.48	17.00
1897	NASDAQ	FTAI	Wed, Nov 23, 2022	16.77	16.94	16.45	16.63
1896	NASDAQ	FTAI	Tue, Nov 22, 2022	16.96	17.13	16.33	16.64
1895	NASDAQ	FTAI	Mon, Nov 21, 2022	16.75	17.12	16.50	16.76
1894	NASDAQ	FTAI	Fri, Nov 18, 2022	17.02	17.72	16.80	16.93
1893	NASDAQ	FTAI	Thu, Nov 17, 2022	17.18	17.32	16.60	16.99
1892	NASDAQ	FTAI	Wed, Nov 16, 2022	17.05	17.51	16.88	17.07
1891	NASDAQ	FTAI	Tue, Nov 15, 2022	17.90	19.08	17.04	17.09
1890	NASDAQ	FTAI	Mon, Nov 14, 2022	17.85	18.28	17.59	17.62
1889	NASDAQ	FTAI	Fri, Nov 11, 2022	18.00	19.10	17.65	18.00
1888	NASDAQ	FTAI	Thu, Nov 10, 2022	18.69	18.81	18.02	18.02
1887	NASDAQ	FTAI	Wed, Nov 9, 2022	17.97	18.33	17.56	18.00
1886	NASDAQ	FTAI	Tue, Nov 8, 2022	17.34	18.00	17.24	17.55
1885	NASDAQ	FTAI	Mon, Nov 7, 2022	17.31	17.50	17.02	17.31
1884	NASDAQ	FTAI	Fri, Nov 4, 2022	17.67	18.00	17.05	17.35
1883	NASDAQ	FTAI	Thu, Nov 3, 2022	17.29	17.62	17.02	17.05
1882	NASDAQ	FTAI	Wed, Nov 2, 2022	17.44	18.13	17.34	17.57
1881	NASDAQ	FTAI	Tue, Nov 1, 2022	17.64	17.98	17.33	17.62
1880	NASDAQ	FTAI	Mon, Oct 31, 2022	17.41	17.50	16.96	17.38
1879	NASDAQ	FTAI	Fri, Oct 28, 2022	16.35	18.07	16.35	17.62
1878	NASDAQ	FTAI	Thu, Oct 27, 2022	16.20	16.73	16.16	16.39
1877	NASDAQ	FTAI	Wed, Oct 26, 2022	16.38	16.82	15.98	16.08
1876	NASDAQ	FTAI	Tue, Oct 25, 2022	15.99	16.91	15.99	16.36
1875	NASDAQ	FTAI	Mon, Oct 24, 2022	15.20	16.14	15.20	15.95
1874	NASDAQ	FTAI	Fri, Oct 21, 2022	14.68	15.19	14.56	15.15
1873	NASDAQ	FTAI	Thu, Oct 20, 2022	14.99	15.50	14.72	14.72
1872	NASDAQ	FTAI	Wed, Oct 19, 2022	15.39	15.77	14.99	15.00
1871	NASDAQ	FTAI	Tue, Oct 18, 2022	15.70	16.03	15.36	15.49
1870	NASDAQ	FTAI	Mon, Oct 17, 2022	15.77	16.23	15.16	15.31
1869	NASDAQ	FTAI	Fri, Oct 14, 2022	15.99	16.15	15.27	15.27
1868	NASDAQ	FTAI	Thu, Oct 13, 2022	14.85	16.03	14.69	15.81
1867	NASDAQ	FTAI	Wed, Oct 12, 2022	15.30	15.61	15.14	15.31
1866	NASDAQ	FTAI	Tue, Oct 11, 2022	15.26	15.77	14.77	15.27
1865	NASDAQ	FTAI	Mon, Oct 10, 2022	15.92	16.13	15.31	15.33
1864	NASDAQ	FTAI	Fri, Oct 7, 2022	16.62	16.69	15.81	15.92
1863	NASDAQ	FTAI	Thu, Oct 6, 2022	16.81	17.15	16.70	16.94
1862	NASDAQ	FTAI	Wed, Oct 5, 2022	16.75	17.09	16.61	16.98
1861	NASDAQ	FTAI	Tue, Oct 4, 2022	16.04	17.19	16.00	17.10
1860	NASDAQ	FTAI	Mon, Oct 3, 2022	15.17	15.94	14.95	15.68
1859	NASDAQ	FTAI	Fri, Sep 30, 2022	15.08	15.82	14.95	15.00
1858	NASDAQ	FTAI	Thu, Sep 29, 2022	15.69	16.22	14.50	15.03
1857	NASDAQ	FTAI	Wed, Sep 28, 2022	15.07	16.05	15.00	15.98
1856	NASDAQ	FTAI	Tue, Sep 27, 2022	15.25	15.59	14.29	15.05
1855	NASDAQ	FTAI	Mon, Sep 26, 2022	14.95	15.49	14.75	14.96
1854	NASDAQ	FTAI	Fri, Sep 23, 2022	15.25	15.25	14.34	14.91
1853	NASDAQ	FTAI	Thu, Sep 22, 2022	15.80	15.80	15.29	15.33
1852	NASDAQ	FTAI	Wed, Sep 21, 2022	16.45	16.74	15.90	15.91
1851	NASDAQ	FTAI	Tue, Sep 20, 2022	16.43	16.62	16.21	16.36
1850	NASDAQ	FTAI	Mon, Sep 19, 2022	16.94	17.39	16.64	16.65
1849	NASDAQ	FTAI	Fri, Sep 16, 2022	17.12	17.38	16.96	17.01
1848	NASDAQ	FTAI	Thu, Sep 15, 2022	17.70	17.97	17.47	17.49
1847	NASDAQ	FTAI	Wed, Sep 14, 2022	17.75	18.16	17.43	17.87
1846	NASDAQ	FTAI	Tue, Sep 13, 2022	18.15	18.15	17.58	17.70
1845	NASDAQ	FTAI	Mon, Sep 12, 2022	17.99	18.45	17.94	18.30
1844	NASDAQ	FTAI	Fri, Sep 9, 2022	17.98	18.49	17.78	17.94
1843	NASDAQ	FTAI	Thu, Sep 8, 2022	17.48	17.91	17.38	17.66
1842	NASDAQ	FTAI	Wed, Sep 7, 2022	17.45	17.88	17.24	17.67
1841	NASDAQ	FTAI	Tue, Sep 6, 2022	17.44	17.99	17.26	17.51
1840	NASDAQ	FTAI	Fri, Sep 2, 2022	16.85	17.30	16.49	17.10
1839	NASDAQ	FTAI	Thu, Sep 1, 2022	16.43	16.77	15.85	16.58
1838	NASDAQ	FTAI	Wed, Aug 31, 2022	17.00	17.00	16.40	16.72
1837	NASDAQ	FTAI	Tue, Aug 30, 2022	16.80	17.03	16.29	16.82
1836	NASDAQ	FTAI	Mon, Aug 29, 2022	17.12	17.22	16.80	16.90
1835	NASDAQ	FTAI	Fri, Aug 26, 2022	18.04	18.05	16.93	17.12
1834	NASDAQ	FTAI	Thu, Aug 25, 2022	17.49	17.94	17.20	17.90
1833	NASDAQ	FTAI	Wed, Aug 24, 2022	17.36	17.53	17.14	17.27
1832	NASDAQ	FTAI	Tue, Aug 23, 2022	17.33	17.47	17.07	17.35
1831	NASDAQ	FTAI	Mon, Aug 22, 2022	17.08	17.40	16.89	17.35
1830	NASDAQ	FTAI	Fri, Aug 19, 2022	17.80	18.14	17.22	17.40
1829	NASDAQ	FTAI	Thu, Aug 18, 2022	17.44	18.00	17.37	17.84
1828	NASDAQ	FTAI	Wed, Aug 17, 2022	18.17	18.34	17.38	17.50
1827	NASDAQ	FTAI	Tue, Aug 16, 2022	18.75	19.00	18.06	18.09
1826	NASDAQ	FTAI	Mon, Aug 15, 2022	18.59	18.99	18.15	18.43
1825	NASDAQ	FTAI	Fri, Aug 12, 2022	18.15	18.54	17.97	18.40
1824	NASDAQ	FTAI	Thu, Aug 11, 2022	18.48	18.77	18.24	18.29
1823	NASDAQ	FTAI	Wed, Aug 10, 2022	18.18	18.31	17.81	18.16
1822	NASDAQ	FTAI	Tue, Aug 9, 2022	18.05	18.55	17.09	17.66
1821	NASDAQ	FTAI	Mon, Aug 8, 2022	18.35	18.83	18.23	18.23
1820	NASDAQ	FTAI	Fri, Aug 5, 2022	17.83	18.51	17.83	18.40
1819	NASDAQ	FTAI	Thu, Aug 4, 2022	18.98	19.29	18.10	18.23
1818	NASDAQ	FTAI	Wed, Aug 3, 2022	17.75	19.00	17.75	18.72
1817	NASDAQ	FTAI	Tue, Aug 2, 2022	19.02	19.50	17.66	17.69
1816	NASDAQ	FTAI	Mon, Aug 1, 2022	19.37	19.93	19.12	19.29
1815	NASDAQ	FTAI	Fri, Jul 29, 2022	19.67	19.98	18.99	19.63
1814	NASDAQ	FTAI	Thu, Jul 28, 2022	18.21	19.84	18.04	19.67
1813	NASDAQ	FTAI	Wed, Jul 27, 2022	17.93	18.53	17.88	18.38
1812	NASDAQ	FTAI	Tue, Jul 26, 2022	17.86	18.15	17.49	17.96
1811	NASDAQ	FTAI	Mon, Jul 25, 2022	17.76	18.13	17.43	17.91
1810	NASDAQ	FTAI	Fri, Jul 22, 2022	17.93	18.22	17.27	17.73
1809	NASDAQ	FTAI	Thu, Jul 21, 2022	17.64	17.95	17.31	17.93
1808	NASDAQ	FTAI	Wed, Jul 20, 2022	17.42	18.00	17.24	17.93
1807	NASDAQ	FTAI	Tue, Jul 19, 2022	16.81	17.35	16.61	17.29
1806	NASDAQ	FTAI	Mon, Jul 18, 2022	16.80	17.05	16.28	16.63
1805	NASDAQ	FTAI	Fri, Jul 15, 2022	16.54	17.26	16.11	16.61
1804	NASDAQ	FTAI	Thu, Jul 14, 2022	16.51	16.63	16.10	16.28
1803	NASDAQ	FTAI	Wed, Jul 13, 2022	16.17	16.90	15.89	16.83
1802	NASDAQ	FTAI	Tue, Jul 12, 2022	16.39	17.07	16.31	16.50
1801	NASDAQ	FTAI	Mon, Jul 11, 2022	17.20	17.84	16.51	16.56
1800	NASDAQ	FTAI	Fri, Jul 8, 2022	16.30	17.31	16.22	17.23
1799	NASDAQ	FTAI	Thu, Jul 7, 2022	16.18	16.75	16.12	16.43
1798	NASDAQ	FTAI	Wed, Jul 6, 2022	16.52	16.98	15.75	16.14
1797	NASDAQ	FTAI	Tue, Jul 5, 2022	16.16	16.71	15.95	16.60
1796	NASDAQ	FTAI	Fri, Jul 1, 2022	16.39	16.97	16.05	16.50
1795	NASDAQ	FTAI	Thu, Jun 30, 2022	15.75	16.60	15.57	16.51
1794	NASDAQ	FTAI	Wed, Jun 29, 2022	15.87	16.22	15.43	16.04
1793	NASDAQ	FTAI	Tue, Jun 28, 2022	16.33	16.68	15.69	15.98
1792	NASDAQ	FTAI	Mon, Jun 27, 2022	16.42	16.46	15.81	16.16
1791	NASDAQ	FTAI	Fri, Jun 24, 2022	15.94	16.53	14.80	16.22
1790	NASDAQ	FTAI	Thu, Jun 23, 2022	15.57	15.98	15.19	15.82
1789	NASDAQ	FTAI	Wed, Jun 22, 2022	14.82	15.67	14.78	15.40
1788	NASDAQ	FTAI	Tue, Jun 21, 2022	15.08	15.58	14.84	15.12
1787	NASDAQ	FTAI	Fri, Jun 17, 2022	15.07	15.24	14.34	14.59
1786	NASDAQ	FTAI	Thu, Jun 16, 2022	15.69	16.16	14.77	14.82
1785	NASDAQ	FTAI	Wed, Jun 15, 2022	15.47	16.28	15.44	16.16
1784	NASDAQ	FTAI	Tue, Jun 14, 2022	14.56	15.40	14.40	15.30
1783	NASDAQ	FTAI	Mon, Jun 13, 2022	16.44	16.48	14.41	14.53
1782	NASDAQ	FTAI	Fri, Jun 10, 2022	17.50	17.93	16.83	16.94
1781	NASDAQ	FTAI	Thu, Jun 9, 2022	18.30	18.37	17.75	17.86
1780	NASDAQ	FTAI	Wed, Jun 8, 2022	18.21	18.53	17.90	18.36
1779	NASDAQ	FTAI	Tue, Jun 7, 2022	17.56	18.50	17.56	18.36
1778	NASDAQ	FTAI	Mon, Jun 6, 2022	18.04	18.19	17.68	17.85
1777	NASDAQ	FTAI	Fri, Jun 3, 2022	17.66	18.03	17.00	17.87
1776	NASDAQ	FTAI	Thu, Jun 2, 2022	17.08	17.66	16.91	17.45
1775	NASDAQ	FTAI	Wed, Jun 1, 2022	17.08	17.36	16.40	17.16
1774	NASDAQ	FTAI	Tue, May 31, 2022	16.83	17.16	16.39	17.14
1773	NASDAQ	FTAI	Fri, May 27, 2022	16.55	17.10	16.40	17.07
1772	NASDAQ	FTAI	Thu, May 26, 2022	16.33	16.92	16.18	16.48
1771	NASDAQ	FTAI	Wed, May 25, 2022	15.84	16.55	15.84	16.14
1770	NASDAQ	FTAI	Tue, May 24, 2022	16.50	16.87	15.90	15.99
1769	NASDAQ	FTAI	Mon, May 23, 2022	16.05	16.74	15.61	16.45
1768	NASDAQ	FTAI	Fri, May 20, 2022	15.61	15.97	15.03	15.80
1767	NASDAQ	FTAI	Thu, May 19, 2022	15.21	15.79	15.13	15.44
1766	NASDAQ	FTAI	Wed, May 18, 2022	16.10	16.20	15.05	15.23
1765	NASDAQ	FTAI	Tue, May 17, 2022	16.35	17.13	16.03	16.38
1764	NASDAQ	FTAI	Mon, May 16, 2022	15.90	16.36	15.80	16.12
1763	NASDAQ	FTAI	Fri, May 13, 2022	15.11	16.09	15.11	15.96
1762	NASDAQ	FTAI	Thu, May 12, 2022	15.08	15.75	14.29	14.99
1761	NASDAQ	FTAI	Wed, May 11, 2022	16.07	16.43	14.87	15.23
1760	NASDAQ	FTAI	Tue, May 10, 2022	15.59	16.64	15.29	15.87
1759	NASDAQ	FTAI	Mon, May 9, 2022	17.07	17.10	15.57	15.76
1758	NASDAQ	FTAI	Fri, May 6, 2022	16.73	17.42	16.58	17.30
1757	NASDAQ	FTAI	Thu, May 5, 2022	16.65	17.13	15.81	16.66
1756	NASDAQ	FTAI	Wed, May 4, 2022	17.33	17.86	16.22	16.55
1755	NASDAQ	FTAI	Tue, May 3, 2022	17.65	18.07	17.13	17.17
1754	NASDAQ	FTAI	Mon, May 2, 2022	18.36	18.36	16.68	17.93
1753	NASDAQ	FTAI	Fri, Apr 29, 2022	20.07	20.07	16.55	18.35
1752	NASDAQ	FTAI	Thu, Apr 28, 2022	19.84	20.94	19.19	20.71
1751	NASDAQ	FTAI	Wed, Apr 27, 2022	19.64	19.86	19.19	19.53
1750	NASDAQ	FTAI	Tue, Apr 26, 2022	20.49	20.80	19.35	19.85
1749	NASDAQ	FTAI	Mon, Apr 25, 2022	20.37	20.86	20.20	20.58
1748	NASDAQ	FTAI	Fri, Apr 22, 2022	20.58	20.93	20.35	20.77
1747	NASDAQ	FTAI	Thu, Apr 21, 2022	21.11	21.56	20.60	20.83
1746	NASDAQ	FTAI	Wed, Apr 20, 2022	20.68	21.11	20.68	20.84
1745	NASDAQ	FTAI	Tue, Apr 19, 2022	20.22	20.75	20.15	20.60
1744	NASDAQ	FTAI	Mon, Apr 18, 2022	21.56	21.70	19.98	20.23
1743	NASDAQ	FTAI	Thu, Apr 14, 2022	21.21	21.79	20.84	21.60
1742	NASDAQ	FTAI	Wed, Apr 13, 2022	20.62	21.32	20.55	21.21
1741	NASDAQ	FTAI	Tue, Apr 12, 2022	20.70	21.43	20.27	20.52
1740	NASDAQ	FTAI	Mon, Apr 11, 2022	20.34	20.72	20.16	20.63
1739	NASDAQ	FTAI	Fri, Apr 8, 2022	20.62	21.15	20.34	20.49
1738	NASDAQ	FTAI	Thu, Apr 7, 2022	20.81	21.01	20.29	20.57
1737	NASDAQ	FTAI	Wed, Apr 6, 2022	20.73	21.00	20.41	20.82
1736	NASDAQ	FTAI	Tue, Apr 5, 2022	21.43	21.52	20.75	20.96
1735	NASDAQ	FTAI	Mon, Apr 4, 2022	22.26	22.61	21.55	21.62
1734	NASDAQ	FTAI	Fri, Apr 1, 2022	21.95	22.86	21.77	22.34
1733	NASDAQ	FTAI	Thu, Mar 31, 2022	21.48	22.01	21.21	21.99
1732	NASDAQ	FTAI	Wed, Mar 30, 2022	21.35	21.93	20.99	21.52
1731	NASDAQ	FTAI	Tue, Mar 29, 2022	21.60	22.18	21.39	21.72
1730	NASDAQ	FTAI	Mon, Mar 28, 2022	21.25	21.43	20.56	21.43
1729	NASDAQ	FTAI	Fri, Mar 25, 2022	21.27	21.36	20.69	21.36
1728	NASDAQ	FTAI	Thu, Mar 24, 2022	20.66	21.31	20.32	21.27
1727	NASDAQ	FTAI	Wed, Mar 23, 2022	21.34	21.34	20.57	20.69
1726	NASDAQ	FTAI	Tue, Mar 22, 2022	21.34	21.76	21.04	21.41
1725	NASDAQ	FTAI	Mon, Mar 21, 2022	21.56	21.89	20.69	21.07
1724	NASDAQ	FTAI	Fri, Mar 18, 2022	20.84	21.70	20.81	21.67
1723	NASDAQ	FTAI	Thu, Mar 17, 2022	20.16	21.42	20.16	21.06
1722	NASDAQ	FTAI	Wed, Mar 16, 2022	19.64	20.66	19.55	20.15
1721	NASDAQ	FTAI	Tue, Mar 15, 2022	18.96	19.59	18.64	19.41
1720	NASDAQ	FTAI	Mon, Mar 14, 2022	19.66	19.66	18.73	19.08
1719	NASDAQ	FTAI	Fri, Mar 11, 2022	19.85	19.91	19.47	19.52
1718	NASDAQ	FTAI	Thu, Mar 10, 2022	19.85	19.90	19.21	19.63
1717	NASDAQ	FTAI	Wed, Mar 9, 2022	20.60	21.35	20.42	20.25
1716	NASDAQ	FTAI	Tue, Mar 8, 2022	18.94	20.23	18.88	20.08
1715	NASDAQ	FTAI	Mon, Mar 7, 2022	18.70	19.46	18.21	18.79
1714	NASDAQ	FTAI	Fri, Mar 4, 2022	18.91	18.97	17.85	18.85
1713	NASDAQ	FTAI	Thu, Mar 3, 2022	20.28	20.29	18.87	19.24
1712	NASDAQ	FTAI	Wed, Mar 2, 2022	19.64	20.78	19.25	20.24
1711	NASDAQ	FTAI	Tue, Mar 1, 2022	19.93	19.96	19.18	19.33
1710	NASDAQ	FTAI	Mon, Feb 28, 2022	21.28	21.68	19.77	20.15
1709	NASDAQ	FTAI	Fri, Feb 25, 2022	21.19	22.08	20.95	21.65
1708	NASDAQ	FTAI	Thu, Feb 24, 2022	21.40	21.92	20.84	21.29
1707	NASDAQ	FTAI	Wed, Feb 23, 2022	23.18	23.30	22.06	22.09
1706	NASDAQ	FTAI	Tue, Feb 22, 2022	23.35	23.46	22.75	23.03
1705	NASDAQ	FTAI	Fri, Feb 18, 2022	23.35	23.76	23.07	23.44
1704	NASDAQ	FTAI	Thu, Feb 17, 2022	23.55	23.55	23.06	23.33
1703	NASDAQ	FTAI	Wed, Feb 16, 2022	23.58	23.85	23.33	23.68
1702	NASDAQ	FTAI	Tue, Feb 15, 2022	22.88	23.82	22.85	23.70
1701	NASDAQ	FTAI	Mon, Feb 14, 2022	22.71	23.13	22.46	22.51
1700	NASDAQ	FTAI	Fri, Feb 11, 2022	24.13	24.55	22.66	22.82
1699	NASDAQ	FTAI	Thu, Feb 10, 2022	24.42	24.80	24.13	24.20
1698	NASDAQ	FTAI	Wed, Feb 9, 2022	23.81	24.43	23.74	24.40
1697	NASDAQ	FTAI	Tue, Feb 8, 2022	23.19	23.96	23.19	23.80
1696	NASDAQ	FTAI	Mon, Feb 7, 2022	22.88	23.61	22.83	23.36
1695	NASDAQ	FTAI	Fri, Feb 4, 2022	22.75	23.05	22.35	22.98
1694	NASDAQ	FTAI	Thu, Feb 3, 2022	22.99	23.70	22.97	23.18
1693	NASDAQ	FTAI	Wed, Feb 2, 2022	22.98	23.74	22.42	23.36
1692	NASDAQ	FTAI	Tue, Feb 1, 2022	22.73	23.41	22.52	23.08
1691	NASDAQ	FTAI	Mon, Jan 31, 2022	21.99	23.19	21.87	22.79
1690	NASDAQ	FTAI	Fri, Jan 28, 2022	22.20	22.42	21.45	22.18
1689	NASDAQ	FTAI	Thu, Jan 27, 2022	23.17	23.43	22.24	22.36
1688	NASDAQ	FTAI	Wed, Jan 26, 2022	23.30	23.85	22.76	23.06
1687	NASDAQ	FTAI	Tue, Jan 25, 2022	22.53	23.38	22.04	23.12
1686	NASDAQ	FTAI	Mon, Jan 24, 2022	22.30	22.80	21.49	22.80
1685	NASDAQ	FTAI	Fri, Jan 21, 2022	23.06	23.30	22.30	22.54
1684	NASDAQ	FTAI	Thu, Jan 20, 2022	24.14	24.24	23.13	23.14
1683	NASDAQ	FTAI	Wed, Jan 19, 2022	24.64	24.64	23.61	23.96
1682	NASDAQ	FTAI	Tue, Jan 18, 2022	25.00	25.05	24.17	24.60
1681	NASDAQ	FTAI	Fri, Jan 14, 2022	24.54	25.22	24.32	25.12
1680	NASDAQ	FTAI	Thu, Jan 13, 2022	24.17	25.31	24.12	24.74
1679	NASDAQ	FTAI	Wed, Jan 12, 2022	24.08	24.64	24.01	24.17
1678	NASDAQ	FTAI	Tue, Jan 11, 2022	24.61	25.06	24.05	24.11
1677	NASDAQ	FTAI	Mon, Jan 10, 2022	24.22	24.64	23.99	24.58
1676	NASDAQ	FTAI	Fri, Jan 7, 2022	23.75	24.85	23.74	24.37
1675	NASDAQ	FTAI	Thu, Jan 6, 2022	22.97	23.87	22.97	23.68
1674	NASDAQ	FTAI	Wed, Jan 5, 2022	23.76	23.88	22.80	23.00
1673	NASDAQ	FTAI	Tue, Jan 4, 2022	23.91	24.12	23.54	23.68
1672	NASDAQ	FTAI	Mon, Jan 3, 2022	24.76	24.80	23.56	23.64
1671	NASDAQ	FTAI	Fri, Dec 31, 2021	24.52	24.76	24.25	24.70
1670	NASDAQ	FTAI	Thu, Dec 30, 2021	24.68	24.80	24.62	24.67
1669	NASDAQ	FTAI	Wed, Dec 29, 2021	24.76	24.85	24.42	24.76
1668	NASDAQ	FTAI	Tue, Dec 28, 2021	25.53	25.77	24.47	24.62
1667	NASDAQ	FTAI	Mon, Dec 27, 2021	24.92	25.60	24.34	25.60
1666	NASDAQ	FTAI	Thu, Dec 23, 2021	23.76	24.79	23.42	24.70
1665	NASDAQ	FTAI	Wed, Dec 22, 2021	23.27	23.52	22.67	23.29
1664	NASDAQ	FTAI	Tue, Dec 21, 2021	24.02	24.27	22.87	22.99
1663	NASDAQ	FTAI	Mon, Dec 20, 2021	23.30	23.34	22.25	23.28
1662	NASDAQ	FTAI	Fri, Dec 17, 2021	20.78	22.84	20.38	22.40
1661	NASDAQ	FTAI	Thu, Dec 16, 2021	21.01	21.25	20.45	20.93
1660	NASDAQ	FTAI	Wed, Dec 15, 2021	20.34	20.87	19.64	20.87
1659	NASDAQ	FTAI	Tue, Dec 14, 2021	20.09	20.48	19.67	20.31
1658	NASDAQ	FTAI	Mon, Dec 13, 2021	20.39	20.59	20.00	20.31
1657	NASDAQ	FTAI	Fri, Dec 10, 2021	20.63	20.63	20.20	20.43
1656	NASDAQ	FTAI	Thu, Dec 9, 2021	20.49	20.61	20.24	20.56
1655	NASDAQ	FTAI	Wed, Dec 8, 2021	19.70	20.72	19.51	20.54
1654	NASDAQ	FTAI	Tue, Dec 7, 2021	18.97	19.94	18.91	19.80
1653	NASDAQ	FTAI	Mon, Dec 6, 2021	18.98	19.57	18.48	18.74
1652	NASDAQ	FTAI	Fri, Dec 3, 2021	19.61	19.91	18.37	18.76
1651	NASDAQ	FTAI	Thu, Dec 2, 2021	18.53	19.83	18.53	19.61
1650	NASDAQ	FTAI	Wed, Dec 1, 2021	19.63	19.87	18.29	18.55
1649	NASDAQ	FTAI	Tue, Nov 30, 2021	19.65	19.98	18.16	19.15
1648	NASDAQ	FTAI	Mon, Nov 29, 2021	20.10	20.69	19.59	19.90
1647	NASDAQ	FTAI	Fri, Nov 26, 2021	20.41	20.41	19.32	19.95
1646	NASDAQ	FTAI	Wed, Nov 24, 2021	20.71	21.08	20.58	20.79
1645	NASDAQ	FTAI	Tue, Nov 23, 2021	20.72	21.29	20.58	20.77
1644	NASDAQ	FTAI	Mon, Nov 22, 2021	21.42	21.75	20.61	20.64
1643	NASDAQ	FTAI	Fri, Nov 19, 2021	21.62	22.05	21.27	21.33
1642	NASDAQ	FTAI	Thu, Nov 18, 2021	21.49	21.85	21.30	21.76
1641	NASDAQ	FTAI	Wed, Nov 17, 2021	21.28	21.89	21.23	21.50
1640	NASDAQ	FTAI	Tue, Nov 16, 2021	21.62	21.68	20.97	21.32
1639	NASDAQ	FTAI	Mon, Nov 15, 2021	21.80	22.10	21.58	21.62
1638	NASDAQ	FTAI	Fri, Nov 12, 2021	21.52	21.97	21.33	21.75
1637	NASDAQ	FTAI	Thu, Nov 11, 2021	22.13	22.13	21.72	21.64
1636	NASDAQ	FTAI	Wed, Nov 10, 2021	22.38	22.55	21.81	22.15
1635	NASDAQ	FTAI	Tue, Nov 9, 2021	23.00	23.47	22.19	22.34
1634	NASDAQ	FTAI	Mon, Nov 8, 2021	23.00	23.52	22.51	23.06
1633	NASDAQ	FTAI	Fri, Nov 5, 2021	22.14	22.78	22.13	22.72
1632	NASDAQ	FTAI	Thu, Nov 4, 2021	22.32	22.32	21.66	21.83
1631	NASDAQ	FTAI	Wed, Nov 3, 2021	21.99	22.59	21.43	22.24
1630	NASDAQ	FTAI	Tue, Nov 2, 2021	22.81	23.30	22.11	22.20
1629	NASDAQ	FTAI	Mon, Nov 1, 2021	22.04	22.80	21.77	22.68
1628	NASDAQ	FTAI	Fri, Oct 29, 2021	23.30	23.67	21.78	22.30
1627	NASDAQ	FTAI	Thu, Oct 28, 2021	23.25	24.02	23.09	23.34
1626	NASDAQ	FTAI	Wed, Oct 27, 2021	23.23	23.61	23.06	23.35
1625	NASDAQ	FTAI	Tue, Oct 26, 2021	23.24	23.48	23.03	23.23
1624	NASDAQ	FTAI	Mon, Oct 25, 2021	23.08	23.90	23.01	23.29
1623	NASDAQ	FTAI	Fri, Oct 22, 2021	22.76	23.20	22.65	22.99
1622	NASDAQ	FTAI	Thu, Oct 21, 2021	22.70	22.94	22.42	22.81
1621	NASDAQ	FTAI	Wed, Oct 20, 2021	22.12	22.91	22.10	22.54
1620	NASDAQ	FTAI	Tue, Oct 19, 2021	22.29	22.48	21.79	22.16
1619	NASDAQ	FTAI	Mon, Oct 18, 2021	22.05	22.56	21.67	21.98
1618	NASDAQ	FTAI	Fri, Oct 15, 2021	21.72	22.08	21.60	21.93
1617	NASDAQ	FTAI	Thu, Oct 14, 2021	22.28	22.36	21.50	21.55
1616	NASDAQ	FTAI	Wed, Oct 13, 2021	21.87	22.45	21.86	21.97
1615	NASDAQ	FTAI	Tue, Oct 12, 2021	22.42	22.64	21.85	22.02
1614	NASDAQ	FTAI	Mon, Oct 11, 2021	21.72	22.62	21.72	22.44
1613	NASDAQ	FTAI	Fri, Oct 8, 2021	20.75	21.72	20.75	21.60
1612	NASDAQ	FTAI	Thu, Oct 7, 2021	21.18	21.34	20.33	20.80
1611	NASDAQ	FTAI	Wed, Oct 6, 2021	21.35	21.56	20.68	21.02
1610	NASDAQ	FTAI	Tue, Oct 5, 2021	22.36	22.40	21.53	21.60
1609	NASDAQ	FTAI	Mon, Oct 4, 2021	21.68	22.34	21.53	22.27
1608	NASDAQ	FTAI	Fri, Oct 1, 2021	21.59	22.15	21.58	21.77
1607	NASDAQ	FTAI	Thu, Sep 30, 2021	21.42	21.88	21.25	21.67
1606	NASDAQ	FTAI	Wed, Sep 29, 2021	21.56	21.76	20.69	21.37
1605	NASDAQ	FTAI	Tue, Sep 28, 2021	21.91	22.00	21.53	21.55
1604	NASDAQ	FTAI	Mon, Sep 27, 2021	21.61	22.12	21.56	21.77
1603	NASDAQ	FTAI	Fri, Sep 24, 2021	21.55	21.83	21.42	21.72
1602	NASDAQ	FTAI	Thu, Sep 23, 2021	20.45	21.75	20.32	21.53
1601	NASDAQ	FTAI	Wed, Sep 22, 2021	20.71	21.26	20.40	20.44
1600	NASDAQ	FTAI	Tue, Sep 21, 2021	21.37	21.50	20.42	20.62
1599	NASDAQ	FTAI	Mon, Sep 20, 2021	21.07	21.36	20.81	21.35
1598	NASDAQ	FTAI	Fri, Sep 17, 2021	21.51	21.56	21.12	21.47
1597	NASDAQ	FTAI	Thu, Sep 16, 2021	21.43	21.64	21.26	21.54
1596	NASDAQ	FTAI	Wed, Sep 15, 2021	21.67	21.70	21.08	21.48
1595	NASDAQ	FTAI	Tue, Sep 14, 2021	21.39	21.52	21.08	21.25
1594	NASDAQ	FTAI	Mon, Sep 13, 2021	21.77	21.86	21.06	21.38
1593	NASDAQ	FTAI	Fri, Sep 10, 2021	22.03	22.21	21.53	21.78
1592	NASDAQ	FTAI	Thu, Sep 9, 2021	20.86	22.42	19.55	22.30
1591	NASDAQ	FTAI	Wed, Sep 8, 2021	23.01	23.29	20.90	21.77
1590	NASDAQ	FTAI	Tue, Sep 7, 2021	23.81	24.06	23.02	23.14
1589	NASDAQ	FTAI	Fri, Sep 3, 2021	23.92	24.29	23.71	23.87
1588	NASDAQ	FTAI	Thu, Sep 2, 2021	23.64	24.12	23.35	23.99
1587	NASDAQ	FTAI	Wed, Sep 1, 2021	23.04	23.75	22.86	23.53
1586	NASDAQ	FTAI	Tue, Aug 31, 2021	23.39	23.59	22.67	23.04
1585	NASDAQ	FTAI	Mon, Aug 30, 2021	24.23	24.26	23.44	23.49
1584	NASDAQ	FTAI	Fri, Aug 27, 2021	23.84	24.39	23.84	24.11
1583	NASDAQ	FTAI	Thu, Aug 26, 2021	23.87	24.11	23.71	23.87
1582	NASDAQ	FTAI	Wed, Aug 25, 2021	23.59	24.17	23.39	23.93
1581	NASDAQ	FTAI	Tue, Aug 24, 2021	23.39	24.05	23.39	23.53
1580	NASDAQ	FTAI	Mon, Aug 23, 2021	23.06	23.35	22.90	23.24
1579	NASDAQ	FTAI	Fri, Aug 20, 2021	22.52	23.20	22.52	22.99
1578	NASDAQ	FTAI	Thu, Aug 19, 2021	22.94	23.12	22.48	22.65
1577	NASDAQ	FTAI	Wed, Aug 18, 2021	23.35	23.47	23.10	23.17
1576	NASDAQ	FTAI	Tue, Aug 17, 2021	23.24	23.62	23.12	23.35
1575	NASDAQ	FTAI	Mon, Aug 16, 2021	23.32	23.64	23.01	23.41
1574	NASDAQ	FTAI	Fri, Aug 13, 2021	23.58	23.71	23.22	23.64
1573	NASDAQ	FTAI	Thu, Aug 12, 2021	24.69	24.76	23.83	23.63
1572	NASDAQ	FTAI	Wed, Aug 11, 2021	24.61	24.85	24.26	24.61
1571	NASDAQ	FTAI	Tue, Aug 10, 2021	23.88	24.67	23.77	24.63
1570	NASDAQ	FTAI	Mon, Aug 9, 2021	24.21	24.48	23.76	23.91
1569	NASDAQ	FTAI	Fri, Aug 6, 2021	23.57	24.35	23.38	24.23
1568	NASDAQ	FTAI	Thu, Aug 5, 2021	22.88	23.55	22.78	23.44
1567	NASDAQ	FTAI	Wed, Aug 4, 2021	23.10	23.28	22.52	22.88
1566	NASDAQ	FTAI	Tue, Aug 3, 2021	23.60	23.66	22.83	23.06
1565	NASDAQ	FTAI	Mon, Aug 2, 2021	24.45	25.07	23.49	23.55
1564	NASDAQ	FTAI	Fri, Jul 30, 2021	24.61	24.88	24.05	24.41
1563	NASDAQ	FTAI	Thu, Jul 29, 2021	24.98	25.40	23.51	24.75
1562	NASDAQ	FTAI	Wed, Jul 28, 2021	25.02	25.28	24.76	25.05
1561	NASDAQ	FTAI	Tue, Jul 27, 2021	24.94	25.37	24.56	24.76
1560	NASDAQ	FTAI	Mon, Jul 26, 2021	25.40	26.12	25.15	25.20
1559	NASDAQ	FTAI	Fri, Jul 23, 2021	26.53	26.55	25.58	25.58
1558	NASDAQ	FTAI	Thu, Jul 22, 2021	26.77	26.77	26.19	26.22
1557	NASDAQ	FTAI	Wed, Jul 21, 2021	26.04	26.66	26.03	26.48
1556	NASDAQ	FTAI	Tue, Jul 20, 2021	24.68	26.10	24.68	25.85
1555	NASDAQ	FTAI	Mon, Jul 19, 2021	25.35	25.69	24.08	24.73
1554	NASDAQ	FTAI	Fri, Jul 16, 2021	25.77	26.69	25.63	25.69
1553	NASDAQ	FTAI	Thu, Jul 15, 2021	26.90	27.15	25.48	25.59
1552	NASDAQ	FTAI	Wed, Jul 14, 2021	27.73	28.29	26.89	26.91
1551	NASDAQ	FTAI	Tue, Jul 13, 2021	27.59	27.85	27.21	27.29
1550	NASDAQ	FTAI	Mon, Jul 12, 2021	28.04	28.54	27.50	27.54
1549	NASDAQ	FTAI	Fri, Jul 9, 2021	27.82	28.31	27.82	28.09
1548	NASDAQ	FTAI	Thu, Jul 8, 2021	27.63	28.27	26.86	27.58
1547	NASDAQ	FTAI	Wed, Jul 7, 2021	28.18	28.49	27.93	28.05
1546	NASDAQ	FTAI	Tue, Jul 6, 2021	28.21	28.39	27.87	28.24
1545	NASDAQ	FTAI	Fri, Jul 2, 2021	28.54	28.54	28.10	28.38
1544	NASDAQ	FTAI	Thu, Jul 1, 2021	28.76	28.86	28.08	28.49
1543	NASDAQ	FTAI	Wed, Jun 30, 2021	28.14	29.03	27.98	28.65
1542	NASDAQ	FTAI	Tue, Jun 29, 2021	28.29	28.46	27.87	28.09
1541	NASDAQ	FTAI	Mon, Jun 28, 2021	29.14	29.14	28.09	28.35
1540	NASDAQ	FTAI	Fri, Jun 25, 2021	29.32	29.59	28.94	29.20
1539	NASDAQ	FTAI	Thu, Jun 24, 2021	29.20	29.24	28.62	29.13
1538	NASDAQ	FTAI	Wed, Jun 23, 2021	29.50	29.66	28.80	29.09
1537	NASDAQ	FTAI	Tue, Jun 22, 2021	29.60	29.71	29.12	29.52
1536	NASDAQ	FTAI	Mon, Jun 21, 2021	28.34	29.61	28.34	29.46
1535	NASDAQ	FTAI	Fri, Jun 18, 2021	27.88	28.37	27.66	28.34
1534	NASDAQ	FTAI	Thu, Jun 17, 2021	27.54	28.27	27.15	28.17
1533	NASDAQ	FTAI	Wed, Jun 16, 2021	27.33	27.50	26.95	27.50
1532	NASDAQ	FTAI	Tue, Jun 15, 2021	26.35	26.96	25.79	26.87
1531	NASDAQ	FTAI	Mon, Jun 14, 2021	26.51	26.69	25.60	26.37
1530	NASDAQ	FTAI	Fri, Jun 11, 2021	26.63	26.75	26.11	26.51
1529	NASDAQ	FTAI	Thu, Jun 10, 2021	25.74	26.67	25.46	26.45
1528	NASDAQ	FTAI	Wed, Jun 9, 2021	26.45	26.45	25.40	25.63
1527	NASDAQ	FTAI	Tue, Jun 8, 2021	25.98	27.28	25.79	26.03
1526	NASDAQ	FTAI	Mon, Jun 7, 2021	24.66	25.79	24.18	25.54
1525	NASDAQ	FTAI	Fri, Jun 4, 2021	24.00	24.71	23.73	24.67
1524	NASDAQ	FTAI	Thu, Jun 3, 2021	23.91	24.29	23.57	23.99
1523	NASDAQ	FTAI	Wed, Jun 2, 2021	24.75	24.98	23.93	24.05
1522	NASDAQ	FTAI	Tue, Jun 1, 2021	25.09	25.34	24.68	24.68
1521	NASDAQ	FTAI	Fri, May 28, 2021	25.22	25.28	24.77	24.97
1520	NASDAQ	FTAI	Thu, May 27, 2021	25.13	25.36	24.94	25.09
1519	NASDAQ	FTAI	Wed, May 26, 2021	24.42	24.99	24.03	24.90
1518	NASDAQ	FTAI	Tue, May 25, 2021	24.56	24.84	24.20	24.36
1517	NASDAQ	FTAI	Mon, May 24, 2021	24.99	25.15	24.31	24.37
1516	NASDAQ	FTAI	Fri, May 21, 2021	24.30	25.36	24.26	24.76
1515	NASDAQ	FTAI	Thu, May 20, 2021	23.10	24.31	22.66	24.11
1514	NASDAQ	FTAI	Wed, May 19, 2021	23.06	23.40	22.50	23.02
1513	NASDAQ	FTAI	Tue, May 18, 2021	23.41	23.44	23.07	23.29
1512	NASDAQ	FTAI	Mon, May 17, 2021	23.00	23.51	22.54	23.40
1511	NASDAQ	FTAI	Fri, May 14, 2021	23.17	23.50	23.06	23.35
1510	NASDAQ	FTAI	Thu, May 13, 2021	22.84	23.44	22.53	23.05
1509	NASDAQ	FTAI	Wed, May 12, 2021	24.23	24.44	23.09	22.89
1508	NASDAQ	FTAI	Tue, May 11, 2021	23.91	24.58	23.91	24.26
1507	NASDAQ	FTAI	Mon, May 10, 2021	24.40	24.58	24.09	24.34
1506	NASDAQ	FTAI	Fri, May 7, 2021	23.91	24.69	23.91	24.27
1505	NASDAQ	FTAI	Thu, May 6, 2021	23.54	23.79	22.83	23.79
1504	NASDAQ	FTAI	Wed, May 5, 2021	23.48	23.72	23.18	23.61
1503	NASDAQ	FTAI	Tue, May 4, 2021	23.48	23.88	22.72	23.35
1502	NASDAQ	FTAI	Mon, May 3, 2021	24.42	24.59	23.38	23.56
1501	NASDAQ	FTAI	Fri, Apr 30, 2021	25.01	25.97	23.97	24.11
1500	NASDAQ	FTAI	Thu, Apr 29, 2021	25.62	25.70	24.97	25.56
1499	NASDAQ	FTAI	Wed, Apr 28, 2021	25.32	25.89	25.19	25.57
1498	NASDAQ	FTAI	Tue, Apr 27, 2021	24.85	25.46	24.56	25.22
1497	NASDAQ	FTAI	Mon, Apr 26, 2021	24.76	25.52	24.63	25.18
1496	NASDAQ	FTAI	Fri, Apr 23, 2021	24.73	25.05	24.50	24.59
1495	NASDAQ	FTAI	Thu, Apr 22, 2021	24.64	25.06	24.29	24.52
1494	NASDAQ	FTAI	Wed, Apr 21, 2021	23.35	24.66	23.26	24.60
1493	NASDAQ	FTAI	Tue, Apr 20, 2021	23.37	23.73	23.07	23.58
1492	NASDAQ	FTAI	Mon, Apr 19, 2021	23.24	23.86	23.24	23.51
1491	NASDAQ	FTAI	Fri, Apr 16, 2021	24.43	24.53	23.23	23.23
1490	NASDAQ	FTAI	Thu, Apr 15, 2021	24.45	24.52	23.73	24.34
1489	NASDAQ	FTAI	Wed, Apr 14, 2021	23.96	24.64	23.90	24.12
1488	NASDAQ	FTAI	Tue, Apr 13, 2021	23.58	24.00	23.09	23.98
1487	NASDAQ	FTAI	Mon, Apr 12, 2021	24.51	24.51	23.25	23.70
1486	NASDAQ	FTAI	Fri, Apr 9, 2021	24.33	25.08	24.14	24.52
1485	NASDAQ	FTAI	Thu, Apr 8, 2021	24.10	24.49	23.41	24.40
1484	NASDAQ	FTAI	Wed, Apr 7, 2021	23.75	24.29	23.58	24.07
1483	NASDAQ	FTAI	Tue, Apr 6, 2021	24.02	24.27	23.70	23.70
1482	NASDAQ	FTAI	Mon, Apr 5, 2021	24.14	24.36	23.53	24.25
1481	NASDAQ	FTAI	Thu, Apr 1, 2021	24.24	24.55	23.82	24.14
1480	NASDAQ	FTAI	Wed, Mar 31, 2021	24.00	24.51	24.00	24.07
1479	NASDAQ	FTAI	Tue, Mar 30, 2021	23.77	24.28	23.48	23.88
1478	NASDAQ	FTAI	Mon, Mar 29, 2021	25.11	25.30	23.69	23.82
1477	NASDAQ	FTAI	Fri, Mar 26, 2021	24.34	25.10	24.03	24.97
1476	NASDAQ	FTAI	Thu, Mar 25, 2021	23.75	24.47	23.22	24.25
1475	NASDAQ	FTAI	Wed, Mar 24, 2021	23.23	24.16	23.23	23.86
1474	NASDAQ	FTAI	Tue, Mar 23, 2021	23.88	23.91	22.80	23.06
1473	NASDAQ	FTAI	Mon, Mar 22, 2021	24.75	24.75	24.00	24.14
1472	NASDAQ	FTAI	Fri, Mar 19, 2021	25.05	25.63	24.54	24.81
1471	NASDAQ	FTAI	Thu, Mar 18, 2021	25.70	26.47	24.97	25.19
1470	NASDAQ	FTAI	Wed, Mar 17, 2021	25.40	25.98	25.27	25.79
1469	NASDAQ	FTAI	Tue, Mar 16, 2021	25.76	25.78	25.11	25.45
1468	NASDAQ	FTAI	Mon, Mar 15, 2021	26.09	26.29	25.32	25.87
1467	NASDAQ	FTAI	Fri, Mar 12, 2021	26.39	26.75	25.97	26.29
1466	NASDAQ	FTAI	Thu, Mar 11, 2021	26.63	27.05	26.03	26.60
1465	NASDAQ	FTAI	Wed, Mar 10, 2021	26.62	27.07	25.97	26.74
1464	NASDAQ	FTAI	Tue, Mar 9, 2021	26.67	27.07	26.28	26.62
1463	NASDAQ	FTAI	Mon, Mar 8, 2021	26.31	27.16	26.31	26.77
1462	NASDAQ	FTAI	Fri, Mar 5, 2021	25.52	26.52	25.19	26.22
1461	NASDAQ	FTAI	Thu, Mar 4, 2021	25.07	25.81	24.53	24.94
1460	NASDAQ	FTAI	Wed, Mar 3, 2021	24.22	25.40	24.22	25.27
1459	NASDAQ	FTAI	Tue, Mar 2, 2021	23.97	24.55	23.59	24.33
1458	NASDAQ	FTAI	Mon, Mar 1, 2021	23.33	24.00	23.08	23.73
1457	NASDAQ	FTAI	Fri, Feb 26, 2021	22.33	23.43	22.05	22.83
1456	NASDAQ	FTAI	Thu, Feb 25, 2021	22.77	23.04	21.99	22.06
1455	NASDAQ	FTAI	Wed, Feb 24, 2021	23.22	23.35	22.88	23.00
1454	NASDAQ	FTAI	Tue, Feb 23, 2021	22.86	23.52	21.83	23.39
1453	NASDAQ	FTAI	Mon, Feb 22, 2021	22.86	23.16	22.53	22.60
1452	NASDAQ	FTAI	Fri, Feb 19, 2021	22.72	23.21	22.58	22.74
1451	NASDAQ	FTAI	Thu, Feb 18, 2021	22.22	22.82	21.26	22.71
1450	NASDAQ	FTAI	Wed, Feb 17, 2021	22.76	23.05	22.15	22.41
1449	NASDAQ	FTAI	Tue, Feb 16, 2021	23.79	23.82	22.61	22.81
1448	NASDAQ	FTAI	Fri, Feb 12, 2021	23.48	23.88	22.82	23.39
1447	NASDAQ	FTAI	Thu, Feb 11, 2021	23.41	23.88	23.00	23.53
1446	NASDAQ	FTAI	Wed, Feb 10, 2021	21.29	24.10	20.93	23.88
1445	NASDAQ	FTAI	Tue, Feb 9, 2021	20.54	20.75	20.20	20.66
1444	NASDAQ	FTAI	Mon, Feb 8, 2021	20.49	20.61	20.28	20.59
1443	NASDAQ	FTAI	Fri, Feb 5, 2021	19.90	20.65	19.87	20.37
1442	NASDAQ	FTAI	Thu, Feb 4, 2021	19.81	19.90	19.38	19.86
1441	NASDAQ	FTAI	Wed, Feb 3, 2021	19.43	19.83	19.32	19.78
1440	NASDAQ	FTAI	Tue, Feb 2, 2021	19.41	19.63	19.28	19.32
1439	NASDAQ	FTAI	Mon, Feb 1, 2021	19.25	19.44	18.69	19.27
1438	NASDAQ	FTAI	Fri, Jan 29, 2021	18.97	19.05	18.61	18.87
1437	NASDAQ	FTAI	Thu, Jan 28, 2021	19.52	19.64	18.71	18.89
1436	NASDAQ	FTAI	Wed, Jan 27, 2021	19.00	19.80	17.42	19.42
1435	NASDAQ	FTAI	Tue, Jan 26, 2021	20.09	20.11	19.14	19.49
1434	NASDAQ	FTAI	Mon, Jan 25, 2021	20.23	20.29	19.81	19.99
1433	NASDAQ	FTAI	Fri, Jan 22, 2021	20.07	20.37	19.60	20.27
1432	NASDAQ	FTAI	Thu, Jan 21, 2021	20.14	20.28	19.91	20.15
1431	NASDAQ	FTAI	Wed, Jan 20, 2021	20.59	20.71	20.18	20.21
1430	NASDAQ	FTAI	Tue, Jan 19, 2021	20.11	20.71	19.99	20.66
1429	NASDAQ	FTAI	Fri, Jan 15, 2021	20.06	20.26	19.76	20.15
1428	NASDAQ	FTAI	Thu, Jan 14, 2021	19.74	20.23	19.72	20.11
1427	NASDAQ	FTAI	Wed, Jan 13, 2021	19.17	19.85	19.06	19.64
1426	NASDAQ	FTAI	Tue, Jan 12, 2021	18.77	19.30	18.66	19.20
1425	NASDAQ	FTAI	Mon, Jan 11, 2021	18.38	18.96	18.35	18.77
1424	NASDAQ	FTAI	Fri, Jan 8, 2021	19.44	19.55	18.27	18.69
1423	NASDAQ	FTAI	Thu, Jan 7, 2021	19.64	19.64	19.05	19.34
1422	NASDAQ	FTAI	Wed, Jan 6, 2021	19.43	19.64	19.08	19.45
1421	NASDAQ	FTAI	Tue, Jan 5, 2021	19.54	19.77	19.27	19.38
1420	NASDAQ	FTAI	Mon, Jan 4, 2021	20.03	20.03	19.00	19.43
1419	NASDAQ	FTAI	Thu, Dec 31, 2020	19.53	20.06	19.22	20.03
1418	NASDAQ	FTAI	Wed, Dec 30, 2020	19.23	19.53	19.08	19.50
1417	NASDAQ	FTAI	Tue, Dec 29, 2020	19.67	19.67	18.91	19.22
1416	NASDAQ	FTAI	Mon, Dec 28, 2020	19.85	20.06	19.32	19.57
1415	NASDAQ	FTAI	Thu, Dec 24, 2020	19.65	19.86	19.34	19.80
1414	NASDAQ	FTAI	Wed, Dec 23, 2020	19.36	19.90	19.31	19.64
1413	NASDAQ	FTAI	Tue, Dec 22, 2020	19.26	19.60	19.06	19.30
1412	NASDAQ	FTAI	Mon, Dec 21, 2020	19.21	19.49	18.85	19.30
1411	NASDAQ	FTAI	Fri, Dec 18, 2020	19.75	19.89	19.29	19.53
1410	NASDAQ	FTAI	Thu, Dec 17, 2020	19.60	19.89	19.32	19.75
1409	NASDAQ	FTAI	Wed, Dec 16, 2020	19.85	19.85	19.23	19.68
1408	NASDAQ	FTAI	Tue, Dec 15, 2020	19.59	19.98	19.47	19.85
1407	NASDAQ	FTAI	Mon, Dec 14, 2020	19.60	19.93	19.39	19.49
1406	NASDAQ	FTAI	Fri, Dec 11, 2020	19.64	19.80	19.38	19.56
1405	NASDAQ	FTAI	Thu, Dec 10, 2020	19.44	19.98	19.13	19.82
1404	NASDAQ	FTAI	Wed, Dec 9, 2020	19.67	19.85	19.37	19.62
1403	NASDAQ	FTAI	Tue, Dec 8, 2020	19.44	19.76	19.44	19.64
1402	NASDAQ	FTAI	Mon, Dec 7, 2020	19.68	19.85	19.18	19.64
1401	NASDAQ	FTAI	Fri, Dec 4, 2020	18.69	19.74	18.47	19.68
1400	NASDAQ	FTAI	Thu, Dec 3, 2020	18.27	18.43	18.09	18.27
1399	NASDAQ	FTAI	Wed, Dec 2, 2020	18.39	18.51	18.09	18.26
1398	NASDAQ	FTAI	Tue, Dec 1, 2020	18.02	18.66	18.02	18.57
1397	NASDAQ	FTAI	Mon, Nov 30, 2020	18.13	18.19	17.34	17.82
1396	NASDAQ	FTAI	Fri, Nov 27, 2020	17.93	18.21	17.80	18.13
1395	NASDAQ	FTAI	Wed, Nov 25, 2020	18.08	18.16	17.77	18.06
1394	NASDAQ	FTAI	Tue, Nov 24, 2020	17.89	18.25	17.65	18.25
1393	NASDAQ	FTAI	Mon, Nov 23, 2020	17.29	18.03	17.19	17.89
1392	NASDAQ	FTAI	Fri, Nov 20, 2020	17.07	17.34	16.63	17.07
1391	NASDAQ	FTAI	Thu, Nov 19, 2020	17.27	17.52	16.94	17.10
1390	NASDAQ	FTAI	Wed, Nov 18, 2020	16.48	17.69	16.41	17.33
1389	NASDAQ	FTAI	Tue, Nov 17, 2020	15.53	16.52	15.29	16.45
1388	NASDAQ	FTAI	Mon, Nov 16, 2020	14.94	15.65	14.90	15.60
1387	NASDAQ	FTAI	Fri, Nov 13, 2020	14.61	14.80	14.42	14.76
1386	NASDAQ	FTAI	Thu, Nov 12, 2020	15.20	15.20	14.53	14.57
1385	NASDAQ	FTAI	Wed, Nov 11, 2020	15.37	15.37	14.94	15.16
1384	NASDAQ	FTAI	Tue, Nov 10, 2020	15.37	15.59	15.08	15.27
1383	NASDAQ	FTAI	Mon, Nov 9, 2020	15.37	15.46	14.78	15.35
1382	NASDAQ	FTAI	Fri, Nov 6, 2020	14.52	14.52	14.06	14.11
1381	NASDAQ	FTAI	Thu, Nov 5, 2020	14.27	14.59	14.02	14.51
1380	NASDAQ	FTAI	Wed, Nov 4, 2020	13.55	14.21	13.07	14.14
1379	NASDAQ	FTAI	Tue, Nov 3, 2020	14.00	14.00	13.36	13.61
1378	NASDAQ	FTAI	Mon, Nov 2, 2020	13.67	13.94	13.51	13.74
1377	NASDAQ	FTAI	Fri, Oct 30, 2020	14.06	14.30	13.35	13.44
1376	NASDAQ	FTAI	Thu, Oct 29, 2020	14.09	14.36	13.77	14.19
1375	NASDAQ	FTAI	Wed, Oct 28, 2020	14.41	14.47	13.59	14.03
1374	NASDAQ	FTAI	Tue, Oct 27, 2020	14.84	14.88	14.56	14.77
1373	NASDAQ	FTAI	Mon, Oct 26, 2020	15.37	15.47	14.52	14.74
1372	NASDAQ	FTAI	Fri, Oct 23, 2020	15.00	15.58	14.88	15.57
1371	NASDAQ	FTAI	Thu, Oct 22, 2020	13.96	14.71	13.96	14.67
1370	NASDAQ	FTAI	Wed, Oct 21, 2020	14.35	14.37	13.94	13.96
1369	NASDAQ	FTAI	Tue, Oct 20, 2020	14.38	14.57	14.16	14.30
1368	NASDAQ	FTAI	Mon, Oct 19, 2020	14.50	14.76	13.98	14.00
1367	NASDAQ	FTAI	Fri, Oct 16, 2020	14.59	14.65	14.38	14.48
1366	NASDAQ	FTAI	Thu, Oct 15, 2020	14.52	14.83	14.37	14.53
1365	NASDAQ	FTAI	Wed, Oct 14, 2020	14.65	14.94	14.65	14.65
1364	NASDAQ	FTAI	Tue, Oct 13, 2020	14.61	14.97	14.58	14.73
1363	NASDAQ	FTAI	Mon, Oct 12, 2020	14.95	15.05	14.59	14.74
1362	NASDAQ	FTAI	Fri, Oct 9, 2020	15.16	15.26	14.87	14.91
1361	NASDAQ	FTAI	Thu, Oct 8, 2020	15.03	15.26	14.84	15.17
1360	NASDAQ	FTAI	Wed, Oct 7, 2020	14.94	15.14	14.82	14.89
1359	NASDAQ	FTAI	Tue, Oct 6, 2020	15.07	15.14	14.51	14.65
1358	NASDAQ	FTAI	Mon, Oct 5, 2020	15.00	15.31	14.81	14.88
1357	NASDAQ	FTAI	Fri, Oct 2, 2020	14.82	15.31	14.65	14.87
1356	NASDAQ	FTAI	Thu, Oct 1, 2020	14.65	15.31	14.59	15.29
1355	NASDAQ	FTAI	Wed, Sep 30, 2020	14.69	14.77	14.35	14.63
1354	NASDAQ	FTAI	Tue, Sep 29, 2020	14.15	14.64	13.93	14.57
1353	NASDAQ	FTAI	Mon, Sep 28, 2020	13.96	14.29	13.96	14.12
1352	NASDAQ	FTAI	Fri, Sep 25, 2020	13.22	13.85	13.22	13.73
1351	NASDAQ	FTAI	Thu, Sep 24, 2020	13.39	13.65	13.02	13.36
1350	NASDAQ	FTAI	Wed, Sep 23, 2020	13.77	13.96	13.35	13.40
1349	NASDAQ	FTAI	Tue, Sep 22, 2020	13.81	13.95	13.60	13.78
1348	NASDAQ	FTAI	Mon, Sep 21, 2020	13.88	13.90	13.41	13.73
1347	NASDAQ	FTAI	Fri, Sep 18, 2020	14.35	14.41	14.13	14.21
1346	NASDAQ	FTAI	Thu, Sep 17, 2020	14.30	14.64	14.21	14.41
1345	NASDAQ	FTAI	Wed, Sep 16, 2020	14.02	14.51	13.95	14.47
1344	NASDAQ	FTAI	Tue, Sep 15, 2020	14.12	14.16	13.88	14.02
1343	NASDAQ	FTAI	Mon, Sep 14, 2020	13.66	14.24	13.66	14.05
1342	NASDAQ	FTAI	Fri, Sep 11, 2020	13.63	13.83	13.53	13.65
1341	NASDAQ	FTAI	Thu, Sep 10, 2020	13.82	14.07	13.66	13.66
1340	NASDAQ	FTAI	Wed, Sep 9, 2020	13.48	13.85	13.37	13.79
1339	NASDAQ	FTAI	Tue, Sep 8, 2020	13.24	13.50	13.02	13.36
1338	NASDAQ	FTAI	Fri, Sep 4, 2020	13.18	13.51	12.84	13.27
1337	NASDAQ	FTAI	Thu, Sep 3, 2020	13.73	14.00	13.18	13.33
1336	NASDAQ	FTAI	Wed, Sep 2, 2020	13.76	13.80	13.42	13.66
1335	NASDAQ	FTAI	Tue, Sep 1, 2020	13.56	13.91	13.45	13.79
1334	NASDAQ	FTAI	Mon, Aug 31, 2020	13.79	13.79	13.40	13.53
1333	NASDAQ	FTAI	Fri, Aug 28, 2020	13.77	13.88	13.56	13.69
1332	NASDAQ	FTAI	Thu, Aug 27, 2020	13.66	14.01	13.65	13.70
1331	NASDAQ	FTAI	Wed, Aug 26, 2020	14.15	14.15	13.66	13.75
1330	NASDAQ	FTAI	Tue, Aug 25, 2020	14.51	14.56	14.05	14.19
1329	NASDAQ	FTAI	Mon, Aug 24, 2020	14.25	14.48	14.19	14.45
1328	NASDAQ	FTAI	Fri, Aug 21, 2020	14.15	14.38	13.94	14.17
1327	NASDAQ	FTAI	Thu, Aug 20, 2020	14.15	14.39	13.94	14.30
1326	NASDAQ	FTAI	Wed, Aug 19, 2020	14.28	14.56	14.13	14.28
1325	NASDAQ	FTAI	Tue, Aug 18, 2020	14.32	14.49	14.19	14.20
1324	NASDAQ	FTAI	Mon, Aug 17, 2020	14.72	14.76	14.20	14.32
1323	NASDAQ	FTAI	Fri, Aug 14, 2020	14.26	14.76	14.12	14.75
1322	NASDAQ	FTAI	Thu, Aug 13, 2020	14.69	14.94	14.47	14.22
1321	NASDAQ	FTAI	Wed, Aug 12, 2020	14.64	14.89	14.45	14.57
1320	NASDAQ	FTAI	Tue, Aug 11, 2020	14.73	14.84	14.39	14.47
1319	NASDAQ	FTAI	Mon, Aug 10, 2020	14.52	14.72	14.37	14.46
1318	NASDAQ	FTAI	Fri, Aug 7, 2020	14.49	14.66	14.12	14.43
1317	NASDAQ	FTAI	Thu, Aug 6, 2020	13.42	14.55	13.37	14.37
1316	NASDAQ	FTAI	Wed, Aug 5, 2020	12.81	13.43	12.81	13.42
1315	NASDAQ	FTAI	Tue, Aug 4, 2020	12.82	13.02	12.74	12.81
1314	NASDAQ	FTAI	Mon, Aug 3, 2020	12.78	12.97	12.66	12.71
1313	NASDAQ	FTAI	Fri, Jul 31, 2020	12.72	13.41	12.72	12.89
1312	NASDAQ	FTAI	Thu, Jul 30, 2020	12.48	12.94	12.25	12.89
1311	NASDAQ	FTAI	Wed, Jul 29, 2020	12.54	12.81	12.48	12.69
1310	NASDAQ	FTAI	Tue, Jul 28, 2020	12.48	12.78	12.33	12.37
1309	NASDAQ	FTAI	Mon, Jul 27, 2020	12.54	12.71	12.48	12.60
1308	NASDAQ	FTAI	Fri, Jul 24, 2020	12.68	12.80	12.36	12.54
1307	NASDAQ	FTAI	Thu, Jul 23, 2020	12.68	13.05	12.64	12.81
1306	NASDAQ	FTAI	Wed, Jul 22, 2020	12.87	13.02	12.57	12.82
1305	NASDAQ	FTAI	Tue, Jul 21, 2020	12.75	13.18	12.70	12.83
1304	NASDAQ	FTAI	Mon, Jul 20, 2020	12.54	12.67	12.18	12.55
1303	NASDAQ	FTAI	Fri, Jul 17, 2020	12.08	12.77	11.95	12.60
1302	NASDAQ	FTAI	Thu, Jul 16, 2020	11.76	11.79	11.57	11.77
1301	NASDAQ	FTAI	Wed, Jul 15, 2020	11.83	11.97	11.68	11.76
1300	NASDAQ	FTAI	Tue, Jul 14, 2020	11.43	11.69	11.32	11.61
1299	NASDAQ	FTAI	Mon, Jul 13, 2020	11.34	11.71	11.21	11.43
1298	NASDAQ	FTAI	Fri, Jul 10, 2020	10.94	11.54	10.92	11.33
1297	NASDAQ	FTAI	Thu, Jul 9, 2020	11.13	11.18	10.77	11.05
1296	NASDAQ	FTAI	Wed, Jul 8, 2020	10.89	11.26	10.84	11.21
1295	NASDAQ	FTAI	Tue, Jul 7, 2020	10.91	10.96	10.65	10.90
1294	NASDAQ	FTAI	Mon, Jul 6, 2020	11.06	11.19	10.89	11.05
1293	NASDAQ	FTAI	Thu, Jul 2, 2020	11.15	11.31	10.74	10.85
1292	NASDAQ	FTAI	Wed, Jul 1, 2020	11.09	11.27	10.59	10.86
1291	NASDAQ	FTAI	Tue, Jun 30, 2020	10.97	11.12	10.76	11.09
1290	NASDAQ	FTAI	Mon, Jun 29, 2020	10.48	11.00	10.39	10.99
1289	NASDAQ	FTAI	Fri, Jun 26, 2020	10.55	10.62	10.14	10.51
1288	NASDAQ	FTAI	Thu, Jun 25, 2020	9.52	10.53	9.41	10.53
1287	NASDAQ	FTAI	Wed, Jun 24, 2020	9.95	9.95	9.18	9.68
1286	NASDAQ	FTAI	Tue, Jun 23, 2020	10.16	10.34	9.97	10.13
1285	NASDAQ	FTAI	Mon, Jun 22, 2020	9.97	10.10	9.74	10.09
1284	NASDAQ	FTAI	Fri, Jun 19, 2020	10.28	10.32	9.85	9.96
1283	NASDAQ	FTAI	Thu, Jun 18, 2020	10.23	10.75	10.14	10.16
1282	NASDAQ	FTAI	Wed, Jun 17, 2020	10.67	10.67	10.15	10.40
1281	NASDAQ	FTAI	Tue, Jun 16, 2020	11.14	11.27	10.20	10.66
1280	NASDAQ	FTAI	Mon, Jun 15, 2020	9.92	10.66	9.79	10.57
1279	NASDAQ	FTAI	Fri, Jun 12, 2020	10.25	10.65	9.97	10.37
1278	NASDAQ	FTAI	Thu, Jun 11, 2020	9.93	10.58	9.67	9.77
1277	NASDAQ	FTAI	Wed, Jun 10, 2020	11.54	11.59	10.46	11.02
1276	NASDAQ	FTAI	Tue, Jun 9, 2020	11.91	12.03	11.36	11.68
1275	NASDAQ	FTAI	Mon, Jun 8, 2020	12.31	12.60	11.62	12.31
1274	NASDAQ	FTAI	Fri, Jun 5, 2020	11.69	12.30	11.45	12.04
1273	NASDAQ	FTAI	Thu, Jun 4, 2020	10.68	11.02	10.26	10.97
1272	NASDAQ	FTAI	Wed, Jun 3, 2020	9.65	10.68	9.56	10.59
1271	NASDAQ	FTAI	Tue, Jun 2, 2020	9.44	9.67	9.44	9.59
1270	NASDAQ	FTAI	Mon, Jun 1, 2020	9.56	9.66	9.38	9.41
1269	NASDAQ	FTAI	Fri, May 29, 2020	9.20	9.68	9.13	9.61
1268	NASDAQ	FTAI	Thu, May 28, 2020	9.96	9.97	9.45	9.50
1267	NASDAQ	FTAI	Wed, May 27, 2020	9.82	9.97	9.09	9.97
1266	NASDAQ	FTAI	Tue, May 26, 2020	9.01	9.59	8.85	9.56
1265	NASDAQ	FTAI	Fri, May 22, 2020	8.84	8.84	8.31	8.57
1264	NASDAQ	FTAI	Thu, May 21, 2020	8.40	8.89	8.30	8.85
1263	NASDAQ	FTAI	Wed, May 20, 2020	8.39	8.41	8.13	8.40
1262	NASDAQ	FTAI	Tue, May 19, 2020	8.20	8.43	7.93	7.98
1261	NASDAQ	FTAI	Mon, May 18, 2020	7.17	8.21	7.00	8.19
1260	NASDAQ	FTAI	Fri, May 15, 2020	6.80	7.38	6.66	7.00
1259	NASDAQ	FTAI	Thu, May 14, 2020	7.26	7.26	6.41	6.83
1258	NASDAQ	FTAI	Wed, May 13, 2020	8.11	8.17	7.30	7.25
1257	NASDAQ	FTAI	Tue, May 12, 2020	8.78	8.89	8.15	8.15
1256	NASDAQ	FTAI	Mon, May 11, 2020	9.04	9.05	8.54	8.68
1255	NASDAQ	FTAI	Fri, May 8, 2020	9.00	9.03	8.72	8.97
1254	NASDAQ	FTAI	Thu, May 7, 2020	8.80	9.00	8.51	8.73
1253	NASDAQ	FTAI	Wed, May 6, 2020	9.21	9.26	8.33	8.66
1252	NASDAQ	FTAI	Tue, May 5, 2020	8.99	9.39	8.97	9.10
1251	NASDAQ	FTAI	Mon, May 4, 2020	9.12	9.15	8.31	8.68
1250	NASDAQ	FTAI	Fri, May 1, 2020	9.50	9.63	8.61	9.43
1249	NASDAQ	FTAI	Thu, Apr 30, 2020	10.10	10.90	9.48	10.04
1248	NASDAQ	FTAI	Wed, Apr 29, 2020	9.42	9.85	9.27	9.71
1247	NASDAQ	FTAI	Tue, Apr 28, 2020	9.62	9.62	9.11	9.27
1246	NASDAQ	FTAI	Mon, Apr 27, 2020	8.97	9.45	8.82	9.38
1245	NASDAQ	FTAI	Fri, Apr 24, 2020	8.88	9.00	8.50	8.94
1244	NASDAQ	FTAI	Thu, Apr 23, 2020	8.47	8.93	8.35	8.82
1243	NASDAQ	FTAI	Wed, Apr 22, 2020	8.62	8.66	8.14	8.28
1242	NASDAQ	FTAI	Tue, Apr 21, 2020	8.07	8.59	8.03	8.39
1241	NASDAQ	FTAI	Mon, Apr 20, 2020	8.27	8.59	7.93	8.45
1240	NASDAQ	FTAI	Fri, Apr 17, 2020	8.29	8.67	8.13	8.34
1239	NASDAQ	FTAI	Thu, Apr 16, 2020	8.11	8.11	7.54	7.84
1238	NASDAQ	FTAI	Wed, Apr 15, 2020	7.86	7.98	7.57	7.91
1237	NASDAQ	FTAI	Tue, Apr 14, 2020	8.09	8.39	7.92	8.17
1236	NASDAQ	FTAI	Mon, Apr 13, 2020	8.94	9.04	7.67	7.74
1235	NASDAQ	FTAI	Thu, Apr 9, 2020	8.07	9.08	8.07	8.64
1234	NASDAQ	FTAI	Wed, Apr 8, 2020	7.69	7.98	7.69	7.76
1233	NASDAQ	FTAI	Tue, Apr 7, 2020	7.69	8.37	7.43	7.62
1232	NASDAQ	FTAI	Mon, Apr 6, 2020	7.69	8.31	7.22	7.54
1231	NASDAQ	FTAI	Fri, Apr 3, 2020	6.19	7.75	5.99	7.61
1230	NASDAQ	FTAI	Thu, Apr 2, 2020	5.54	6.26	5.52	6.09
1229	NASDAQ	FTAI	Wed, Apr 1, 2020	6.70	6.70	5.29	5.50
1228	NASDAQ	FTAI	Tue, Mar 31, 2020	6.92	7.16	6.27	7.00
1227	NASDAQ	FTAI	Mon, Mar 30, 2020	7.28	7.32	6.23	6.93
1226	NASDAQ	FTAI	Fri, Mar 27, 2020	7.51	7.57	7.00	7.30
1225	NASDAQ	FTAI	Thu, Mar 26, 2020	6.92	7.82	6.68	7.81
1224	NASDAQ	FTAI	Wed, Mar 25, 2020	6.09	7.39	5.46	6.90
1223	NASDAQ	FTAI	Tue, Mar 24, 2020	5.92	6.61	5.86	6.14
1222	NASDAQ	FTAI	Mon, Mar 23, 2020	6.26	6.26	5.23	5.49
1221	NASDAQ	FTAI	Fri, Mar 20, 2020	6.44	6.56	5.76	6.42
1220	NASDAQ	FTAI	Thu, Mar 19, 2020	4.88	6.68	4.45	6.55
1219	NASDAQ	FTAI	Wed, Mar 18, 2020	5.98	6.00	3.15	4.84
1218	NASDAQ	FTAI	Tue, Mar 17, 2020	7.44	7.44	5.71	6.14
1217	NASDAQ	FTAI	Mon, Mar 16, 2020	6.92	7.40	4.15	7.34
1216	NASDAQ	FTAI	Fri, Mar 13, 2020	9.50	9.82	8.19	8.35
1215	NASDAQ	FTAI	Thu, Mar 12, 2020	8.62	10.13	7.45	9.07
1214	NASDAQ	FTAI	Wed, Mar 11, 2020	12.17	12.30	10.02	10.48
1213	NASDAQ	FTAI	Tue, Mar 10, 2020	12.81	13.07	11.71	12.41
1212	NASDAQ	FTAI	Mon, Mar 9, 2020	13.62	13.74	12.07	12.18
1211	NASDAQ	FTAI	Fri, Mar 6, 2020	14.41	14.73	14.09	14.58
1210	NASDAQ	FTAI	Thu, Mar 5, 2020	15.52	15.57	14.84	14.87
1209	NASDAQ	FTAI	Wed, Mar 4, 2020	16.16	16.36	15.36	15.82
1208	NASDAQ	FTAI	Tue, Mar 3, 2020	16.44	16.71	15.75	15.80
1207	NASDAQ	FTAI	Mon, Mar 2, 2020	15.55	16.59	15.51	16.38
1206	NASDAQ	FTAI	Fri, Feb 28, 2020	15.10	15.67	14.77	15.44
1205	NASDAQ	FTAI	Thu, Feb 27, 2020	15.86	15.99	14.79	15.52
1204	NASDAQ	FTAI	Wed, Feb 26, 2020	16.24	16.54	16.10	16.14
1203	NASDAQ	FTAI	Tue, Feb 25, 2020	16.86	16.86	16.08	16.25
1202	NASDAQ	FTAI	Mon, Feb 24, 2020	16.69	16.84	16.17	16.78
1201	NASDAQ	FTAI	Fri, Feb 21, 2020	18.01	18.05	17.40	17.54
1200	NASDAQ	FTAI	Thu, Feb 20, 2020	18.36	18.38	17.86	18.01
1199	NASDAQ	FTAI	Wed, Feb 19, 2020	18.27	18.34	17.98	18.27
1198	NASDAQ	FTAI	Tue, Feb 18, 2020	18.04	18.56	17.78	18.18
1197	NASDAQ	FTAI	Fri, Feb 14, 2020	17.24	17.66	17.09	17.61
1196	NASDAQ	FTAI	Thu, Feb 13, 2020	16.76	17.43	16.76	17.16
1195	NASDAQ	FTAI	Wed, Feb 12, 2020	16.98	16.98	16.78	16.89
1194	NASDAQ	FTAI	Tue, Feb 11, 2020	17.04	17.04	16.80	16.92
1193	NASDAQ	FTAI	Mon, Feb 10, 2020	16.85	17.04	16.69	16.94
1192	NASDAQ	FTAI	Fri, Feb 7, 2020	16.98	16.98	16.62	16.85
1191	NASDAQ	FTAI	Thu, Feb 6, 2020	16.65	17.02	16.56	16.94
1190	NASDAQ	FTAI	Wed, Feb 5, 2020	16.56	16.74	16.47	16.58
1189	NASDAQ	FTAI	Tue, Feb 4, 2020	16.63	16.92	16.48	16.57
1188	NASDAQ	FTAI	Mon, Feb 3, 2020	16.63	16.63	16.44	16.51
1187	NASDAQ	FTAI	Fri, Jan 31, 2020	16.66	16.81	16.31	16.38
1186	NASDAQ	FTAI	Thu, Jan 30, 2020	16.82	16.86	16.52	16.64
1185	NASDAQ	FTAI	Wed, Jan 29, 2020	16.52	17.09	16.48	17.00
1184	NASDAQ	FTAI	Tue, Jan 28, 2020	16.56	16.67	16.31	16.44
1183	NASDAQ	FTAI	Mon, Jan 27, 2020	16.65	16.69	16.45	16.48
1182	NASDAQ	FTAI	Fri, Jan 24, 2020	17.04	17.04	16.74	16.79
1181	NASDAQ	FTAI	Thu, Jan 23, 2020	16.77	17.20	16.68	17.09
1180	NASDAQ	FTAI	Wed, Jan 22, 2020	16.40	16.45	16.20	16.34
1179	NASDAQ	FTAI	Tue, Jan 21, 2020	16.55	16.56	16.28	16.31
1178	NASDAQ	FTAI	Fri, Jan 17, 2020	16.34	16.63	16.27	16.55
1177	NASDAQ	FTAI	Thu, Jan 16, 2020	16.05	16.35	16.05	16.31
1176	NASDAQ	FTAI	Wed, Jan 15, 2020	16.14	16.21	15.92	16.08
1175	NASDAQ	FTAI	Tue, Jan 14, 2020	16.07	16.17	15.94	16.13
1174	NASDAQ	FTAI	Mon, Jan 13, 2020	16.29	16.29	16.08	16.18
1173	NASDAQ	FTAI	Fri, Jan 10, 2020	16.48	16.55	16.22	16.22
1172	NASDAQ	FTAI	Thu, Jan 9, 2020	16.78	16.86	16.41	16.44
1171	NASDAQ	FTAI	Wed, Jan 8, 2020	16.86	16.89	16.75	16.80
1170	NASDAQ	FTAI	Tue, Jan 7, 2020	16.75	16.89	16.75	16.82
1169	NASDAQ	FTAI	Mon, Jan 6, 2020	16.86	16.86	16.71	16.82
1168	NASDAQ	FTAI	Fri, Jan 3, 2020	16.60	16.98	16.53	16.98
1167	NASDAQ	FTAI	Thu, Jan 2, 2020	16.82	16.83	16.54	16.74
1166	NASDAQ	FTAI	Tue, Dec 31, 2019	16.88	16.91	16.56	16.69
1165	NASDAQ	FTAI	Mon, Dec 30, 2019	16.92	16.96	16.83	16.88
1164	NASDAQ	FTAI	Fri, Dec 27, 2019	17.08	17.27	16.86	16.89
1163	NASDAQ	FTAI	Thu, Dec 26, 2019	16.86	17.08	16.83	17.01
1162	NASDAQ	FTAI	Tue, Dec 24, 2019	17.09	17.09	16.85	16.86
1161	NASDAQ	FTAI	Mon, Dec 23, 2019	16.05	17.08	16.05	16.99
1160	NASDAQ	FTAI	Fri, Dec 20, 2019	16.16	16.26	16.09	16.13
1159	NASDAQ	FTAI	Thu, Dec 19, 2019	16.03	16.20	16.03	16.16
1158	NASDAQ	FTAI	Wed, Dec 18, 2019	16.18	16.28	16.01	16.03
1157	NASDAQ	FTAI	Tue, Dec 17, 2019	16.14	16.35	15.91	16.11
1156	NASDAQ	FTAI	Mon, Dec 16, 2019	16.22	16.22	16.10	16.17
1155	NASDAQ	FTAI	Fri, Dec 13, 2019	16.02	16.16	15.97	16.14
1154	NASDAQ	FTAI	Thu, Dec 12, 2019	15.99	16.16	15.99	16.03
1153	NASDAQ	FTAI	Wed, Dec 11, 2019	16.12	16.15	15.97	16.00
1152	NASDAQ	FTAI	Tue, Dec 10, 2019	16.13	16.22	16.11	16.17
1151	NASDAQ	FTAI	Mon, Dec 9, 2019	16.22	16.22	16.05	16.14
1150	NASDAQ	FTAI	Fri, Dec 6, 2019	15.97	16.23	15.96	16.21
1149	NASDAQ	FTAI	Thu, Dec 5, 2019	16.01	16.06	15.58	15.89
1148	NASDAQ	FTAI	Wed, Dec 4, 2019	15.63	15.98	15.58	15.97
1147	NASDAQ	FTAI	Tue, Dec 3, 2019	15.25	15.59	14.99	15.58
1146	NASDAQ	FTAI	Mon, Dec 2, 2019	15.57	15.59	15.18	15.27
1145	NASDAQ	FTAI	Fri, Nov 29, 2019	15.41	15.55	15.33	15.38
1144	NASDAQ	FTAI	Wed, Nov 27, 2019	15.23	15.47	15.14	15.41
1143	NASDAQ	FTAI	Tue, Nov 26, 2019	14.82	15.16	14.70	15.13
1142	NASDAQ	FTAI	Mon, Nov 25, 2019	14.41	14.53	14.33	14.53
1141	NASDAQ	FTAI	Fri, Nov 22, 2019	14.47	14.51	14.28	14.29
1140	NASDAQ	FTAI	Thu, Nov 21, 2019	14.32	14.51	14.27	14.35
1139	NASDAQ	FTAI	Wed, Nov 20, 2019	14.29	14.32	14.11	14.26
1138	NASDAQ	FTAI	Tue, Nov 19, 2019	14.18	14.42	14.13	14.28
1137	NASDAQ	FTAI	Mon, Nov 18, 2019	14.03	14.23	13.85	14.22
1136	NASDAQ	FTAI	Fri, Nov 15, 2019	13.97	14.13	13.95	14.07
1135	NASDAQ	FTAI	Thu, Nov 14, 2019	13.97	14.04	13.82	13.97
1134	NASDAQ	FTAI	Wed, Nov 13, 2019	14.30	14.35	14.18	13.97
1133	NASDAQ	FTAI	Tue, Nov 12, 2019	14.28	14.46	14.23	14.35
1132	NASDAQ	FTAI	Mon, Nov 11, 2019	14.16	14.30	14.06	14.26
1131	NASDAQ	FTAI	Fri, Nov 8, 2019	14.30	14.35	14.12	14.20
1130	NASDAQ	FTAI	Thu, Nov 7, 2019	14.33	14.49	14.29	14.35
1129	NASDAQ	FTAI	Wed, Nov 6, 2019	14.52	14.52	14.26	14.29
1128	NASDAQ	FTAI	Tue, Nov 5, 2019	14.52	14.61	14.38	14.41
1127	NASDAQ	FTAI	Mon, Nov 4, 2019	14.18	14.50	14.00	14.48
1126	NASDAQ	FTAI	Fri, Nov 1, 2019	14.00	14.41	13.67	13.94
1125	NASDAQ	FTAI	Thu, Oct 31, 2019	13.50	13.62	13.36	13.53
1124	NASDAQ	FTAI	Wed, Oct 30, 2019	13.32	13.50	13.24	13.47
1123	NASDAQ	FTAI	Tue, Oct 29, 2019	13.60	13.62	13.34	13.36
1122	NASDAQ	FTAI	Mon, Oct 28, 2019	13.71	13.77	13.58	13.65
1121	NASDAQ	FTAI	Fri, Oct 25, 2019	13.70	13.85	13.67	13.74
1120	NASDAQ	FTAI	Thu, Oct 24, 2019	13.75	13.77	13.62	13.69
1119	NASDAQ	FTAI	Wed, Oct 23, 2019	13.50	13.71	13.47	13.68
1118	NASDAQ	FTAI	Tue, Oct 22, 2019	13.54	13.63	13.53	13.58
1117	NASDAQ	FTAI	Mon, Oct 21, 2019	13.72	13.81	13.49	13.53
1116	NASDAQ	FTAI	Fri, Oct 18, 2019	13.21	13.77	13.21	13.76
1115	NASDAQ	FTAI	Thu, Oct 17, 2019	12.86	13.24	12.86	13.21
1114	NASDAQ	FTAI	Wed, Oct 16, 2019	12.91	13.02	12.85	12.91
1113	NASDAQ	FTAI	Tue, Oct 15, 2019	12.90	13.00	12.83	12.91
1112	NASDAQ	FTAI	Mon, Oct 14, 2019	12.85	12.97	12.83	12.95
1111	NASDAQ	FTAI	Fri, Oct 11, 2019	12.72	12.92	12.72	12.87
1110	NASDAQ	FTAI	Thu, Oct 10, 2019	12.87	12.91	12.72	12.85
1109	NASDAQ	FTAI	Wed, Oct 9, 2019	13.04	13.11	12.82	12.83
1108	NASDAQ	FTAI	Tue, Oct 8, 2019	12.76	13.03	12.67	13.02
1107	NASDAQ	FTAI	Mon, Oct 7, 2019	12.64	12.97	12.64	12.87
1106	NASDAQ	FTAI	Fri, Oct 4, 2019	12.62	12.72	12.55	12.66
1105	NASDAQ	FTAI	Thu, Oct 3, 2019	12.67	12.67	12.38	12.65
1104	NASDAQ	FTAI	Wed, Oct 2, 2019	12.74	12.76	12.60	12.61
1103	NASDAQ	FTAI	Tue, Oct 1, 2019	12.96	12.99	12.74	12.76
1102	NASDAQ	FTAI	Mon, Sep 30, 2019	13.06	13.06	12.94	12.94
1101	NASDAQ	FTAI	Fri, Sep 27, 2019	13.09	13.18	13.04	13.06
1100	NASDAQ	FTAI	Thu, Sep 26, 2019	13.06	13.30	13.05	13.15
1099	NASDAQ	FTAI	Wed, Sep 25, 2019	13.53	13.56	13.10	13.10
1098	NASDAQ	FTAI	Tue, Sep 24, 2019	13.60	13.65	13.49	13.52
1097	NASDAQ	FTAI	Mon, Sep 23, 2019	13.74	13.74	13.58	13.59
1096	NASDAQ	FTAI	Fri, Sep 20, 2019	13.75	13.89	13.66	13.75
1095	NASDAQ	FTAI	Thu, Sep 19, 2019	13.77	13.94	13.74	13.79
1094	NASDAQ	FTAI	Wed, Sep 18, 2019	13.65	13.82	13.59	13.72
1093	NASDAQ	FTAI	Tue, Sep 17, 2019	13.62	13.76	13.42	13.65
1092	NASDAQ	FTAI	Mon, Sep 16, 2019	13.64	13.75	13.50	13.62
1091	NASDAQ	FTAI	Fri, Sep 13, 2019	13.59	13.68	13.48	13.58
1090	NASDAQ	FTAI	Thu, Sep 12, 2019	13.73	13.81	13.57	13.58
1089	NASDAQ	FTAI	Wed, Sep 11, 2019	13.45	13.75	13.45	13.73
1088	NASDAQ	FTAI	Tue, Sep 10, 2019	13.06	13.27	13.04	13.26
1087	NASDAQ	FTAI	Mon, Sep 9, 2019	13.01	13.08	12.88	13.06
1086	NASDAQ	FTAI	Fri, Sep 6, 2019	12.81	13.01	12.81	12.93
1085	NASDAQ	FTAI	Thu, Sep 5, 2019	12.92	12.98	12.78	12.80
1084	NASDAQ	FTAI	Wed, Sep 4, 2019	12.73	12.85	12.71	12.76
1083	NASDAQ	FTAI	Tue, Sep 3, 2019	12.73	12.73	12.45	12.64
1082	NASDAQ	FTAI	Fri, Aug 30, 2019	12.71	12.81	12.64	12.73
1081	NASDAQ	FTAI	Thu, Aug 29, 2019	12.83	12.96	12.68	12.70
1080	NASDAQ	FTAI	Wed, Aug 28, 2019	12.80	12.85	12.76	12.76
1079	NASDAQ	FTAI	Tue, Aug 27, 2019	12.95	13.02	12.77	12.81
1078	NASDAQ	FTAI	Mon, Aug 26, 2019	12.84	12.85	12.77	12.81
1077	NASDAQ	FTAI	Fri, Aug 23, 2019	13.06	13.08	12.74	12.77
1076	NASDAQ	FTAI	Thu, Aug 22, 2019	13.12	13.12	12.96	13.02
1075	NASDAQ	FTAI	Wed, Aug 21, 2019	13.13	13.15	12.92	13.10
1074	NASDAQ	FTAI	Tue, Aug 20, 2019	12.80	12.95	12.80	12.90
1073	NASDAQ	FTAI	Mon, Aug 19, 2019	12.64	12.85	12.60	12.81
1072	NASDAQ	FTAI	Fri, Aug 16, 2019	12.59	12.69	12.48	12.63
1071	NASDAQ	FTAI	Thu, Aug 15, 2019	12.30	12.54	12.16	12.54
1070	NASDAQ	FTAI	Wed, Aug 14, 2019	12.81	12.81	12.54	12.30
1069	NASDAQ	FTAI	Tue, Aug 13, 2019	12.77	12.92	12.72	12.77
1068	NASDAQ	FTAI	Mon, Aug 12, 2019	13.02	13.08	12.76	12.79
1067	NASDAQ	FTAI	Fri, Aug 9, 2019	13.08	13.09	12.92	13.02
1066	NASDAQ	FTAI	Thu, Aug 8, 2019	13.03	13.26	13.02	13.09
1065	NASDAQ	FTAI	Wed, Aug 7, 2019	13.01	13.13	12.87	13.03
1064	NASDAQ	FTAI	Tue, Aug 6, 2019	13.04	13.23	12.91	13.02
1063	NASDAQ	FTAI	Mon, Aug 5, 2019	13.12	13.14	12.81	12.95
1062	NASDAQ	FTAI	Fri, Aug 2, 2019	13.27	13.46	13.10	13.27
1061	NASDAQ	FTAI	Thu, Aug 1, 2019	12.74	12.77	12.62	12.77
1060	NASDAQ	FTAI	Wed, Jul 31, 2019	12.77	12.82	12.72	12.77
1059	NASDAQ	FTAI	Tue, Jul 30, 2019	12.77	12.80	12.72	12.73
1058	NASDAQ	FTAI	Mon, Jul 29, 2019	12.78	12.83	12.71	12.79
1057	NASDAQ	FTAI	Fri, Jul 26, 2019	12.84	12.89	12.67	12.78
1056	NASDAQ	FTAI	Thu, Jul 25, 2019	12.88	13.01	12.68	12.81
1055	NASDAQ	FTAI	Wed, Jul 24, 2019	12.79	12.95	12.77	12.87
1054	NASDAQ	FTAI	Tue, Jul 23, 2019	12.87	12.89	12.72	12.81
1053	NASDAQ	FTAI	Mon, Jul 22, 2019	12.81	12.91	12.81	12.83
1052	NASDAQ	FTAI	Fri, Jul 19, 2019	12.93	13.03	12.80	12.81
1051	NASDAQ	FTAI	Thu, Jul 18, 2019	13.10	13.16	12.85	12.91
1050	NASDAQ	FTAI	Wed, Jul 17, 2019	13.16	13.21	12.88	13.03
1049	NASDAQ	FTAI	Tue, Jul 16, 2019	13.15	13.23	13.14	13.17
1048	NASDAQ	FTAI	Mon, Jul 15, 2019	13.22	13.24	13.15	13.17
1047	NASDAQ	FTAI	Fri, Jul 12, 2019	13.06	13.26	13.06	13.21
1046	NASDAQ	FTAI	Thu, Jul 11, 2019	13.01	13.06	12.90	13.01
1045	NASDAQ	FTAI	Wed, Jul 10, 2019	12.98	13.09	12.81	12.96
1044	NASDAQ	FTAI	Tue, Jul 9, 2019	12.84	13.05	12.81	12.95
1043	NASDAQ	FTAI	Mon, Jul 8, 2019	12.87	12.89	12.73	12.84
1042	NASDAQ	FTAI	Fri, Jul 5, 2019	12.87	12.96	12.82	12.89
1041	NASDAQ	FTAI	Wed, Jul 3, 2019	12.84	12.95	12.79	12.93
1040	NASDAQ	FTAI	Tue, Jul 2, 2019	12.83	12.94	12.70	12.85
1039	NASDAQ	FTAI	Mon, Jul 1, 2019	13.00	13.04	12.76	12.81
1038	NASDAQ	FTAI	Fri, Jun 28, 2019	13.06	13.11	12.88	12.89
1037	NASDAQ	FTAI	Thu, Jun 27, 2019	12.77	13.01	12.69	13.01
1036	NASDAQ	FTAI	Wed, Jun 26, 2019	12.62	12.83	12.59	12.79
1035	NASDAQ	FTAI	Tue, Jun 25, 2019	12.47	12.60	12.42	12.58
1034	NASDAQ	FTAI	Mon, Jun 24, 2019	12.47	12.61	12.47	12.48
1033	NASDAQ	FTAI	Fri, Jun 21, 2019	12.71	12.77	12.42	12.48
1032	NASDAQ	FTAI	Thu, Jun 20, 2019	12.74	12.78	12.66	12.69
1031	NASDAQ	FTAI	Wed, Jun 19, 2019	12.81	13.01	12.63	12.64
1030	NASDAQ	FTAI	Tue, Jun 18, 2019	12.89	13.01	12.84	12.89
1029	NASDAQ	FTAI	Mon, Jun 17, 2019	13.04	13.04	12.72	12.81
1028	NASDAQ	FTAI	Fri, Jun 14, 2019	13.15	13.15	13.02	13.04
1027	NASDAQ	FTAI	Thu, Jun 13, 2019	13.01	13.24	12.94	13.17
1026	NASDAQ	FTAI	Wed, Jun 12, 2019	13.01	13.01	12.87	12.90
1025	NASDAQ	FTAI	Tue, Jun 11, 2019	12.91	13.05	12.82	12.96
1024	NASDAQ	FTAI	Mon, Jun 10, 2019	12.98	12.98	12.74	12.84
1023	NASDAQ	FTAI	Fri, Jun 7, 2019	12.84	13.01	12.83	12.86
1022	NASDAQ	FTAI	Thu, Jun 6, 2019	13.01	13.01	12.72	12.82
1021	NASDAQ	FTAI	Wed, Jun 5, 2019	13.06	13.12	12.89	13.01
1020	NASDAQ	FTAI	Tue, Jun 4, 2019	12.88	13.13	12.71	13.07
1019	NASDAQ	FTAI	Mon, Jun 3, 2019	13.17	13.28	12.75	12.77
1018	NASDAQ	FTAI	Fri, May 31, 2019	13.28	13.28	13.10	13.13
1017	NASDAQ	FTAI	Thu, May 30, 2019	13.55	13.55	13.21	13.33
1016	NASDAQ	FTAI	Wed, May 29, 2019	13.83	13.93	13.35	13.42
1015	NASDAQ	FTAI	Tue, May 28, 2019	13.82	13.96	13.77	13.79
1014	NASDAQ	FTAI	Fri, May 24, 2019	13.70	13.93	13.67	13.88
1013	NASDAQ	FTAI	Thu, May 23, 2019	13.65	13.71	13.63	13.70
1012	NASDAQ	FTAI	Wed, May 22, 2019	13.69	13.75	13.65	13.65
1011	NASDAQ	FTAI	Tue, May 21, 2019	13.69	13.79	13.65	13.73
1010	NASDAQ	FTAI	Mon, May 20, 2019	13.70	13.73	13.65	13.65
1009	NASDAQ	FTAI	Fri, May 17, 2019	13.70	13.83	13.70	13.72
1008	NASDAQ	FTAI	Thu, May 16, 2019	13.42	13.80	13.42	13.74
1007	NASDAQ	FTAI	Wed, May 15, 2019	13.65	13.79	13.62	13.42
1006	NASDAQ	FTAI	Tue, May 14, 2019	13.71	13.74	13.64	13.67
1005	NASDAQ	FTAI	Mon, May 13, 2019	13.77	13.78	13.64	13.67
1004	NASDAQ	FTAI	Fri, May 10, 2019	13.68	14.11	13.65	13.93
1003	NASDAQ	FTAI	Thu, May 9, 2019	13.53	13.79	13.39	13.65
1002	NASDAQ	FTAI	Wed, May 8, 2019	13.66	13.75	13.54	13.63
1001	NASDAQ	FTAI	Tue, May 7, 2019	13.79	13.92	13.53	13.71
1000	NASDAQ	FTAI	Mon, May 6, 2019	13.73	13.94	13.68	13.82
999	NASDAQ	FTAI	Fri, May 3, 2019	13.75	14.00	13.75	13.88
998	NASDAQ	FTAI	Thu, May 2, 2019	13.70	13.92	13.59	13.83
997	NASDAQ	FTAI	Wed, May 1, 2019	13.84	13.95	13.63	13.70
996	NASDAQ	FTAI	Tue, Apr 30, 2019	14.09	14.10	13.82	13.88
995	NASDAQ	FTAI	Mon, Apr 29, 2019	14.19	14.19	13.96	14.06
994	NASDAQ	FTAI	Fri, Apr 26, 2019	14.22	14.23	13.99	14.12
993	NASDAQ	FTAI	Thu, Apr 25, 2019	14.19	14.19	13.97	14.14
992	NASDAQ	FTAI	Wed, Apr 24, 2019	14.36	14.41	14.14	14.22
991	NASDAQ	FTAI	Tue, Apr 23, 2019	14.34	14.39	14.23	14.35
990	NASDAQ	FTAI	Mon, Apr 22, 2019	14.52	14.57	14.30	14.35
989	NASDAQ	FTAI	Thu, Apr 18, 2019	14.52	14.56	14.44	14.53
988	NASDAQ	FTAI	Wed, Apr 17, 2019	14.52	14.53	14.43	14.47
987	NASDAQ	FTAI	Tue, Apr 16, 2019	14.60	14.60	14.48	14.52
986	NASDAQ	FTAI	Mon, Apr 15, 2019	14.47	14.54	14.35	14.52
985	NASDAQ	FTAI	Fri, Apr 12, 2019	14.60	14.60	14.48	14.53
984	NASDAQ	FTAI	Thu, Apr 11, 2019	14.36	14.53	14.35	14.49
983	NASDAQ	FTAI	Wed, Apr 10, 2019	14.47	14.47	14.33	14.36
982	NASDAQ	FTAI	Tue, Apr 9, 2019	14.51	14.55	14.35	14.43
981	NASDAQ	FTAI	Mon, Apr 8, 2019	14.55	14.60	14.42	14.52
980	NASDAQ	FTAI	Fri, Apr 5, 2019	14.64	14.64	14.52	14.58
979	NASDAQ	FTAI	Thu, Apr 4, 2019	14.63	14.65	14.55	14.57
978	NASDAQ	FTAI	Wed, Apr 3, 2019	14.66	14.70	14.54	14.60
977	NASDAQ	FTAI	Tue, Apr 2, 2019	14.64	14.70	14.60	14.65
976	NASDAQ	FTAI	Mon, Apr 1, 2019	14.68	14.73	14.60	14.66
975	NASDAQ	FTAI	Fri, Mar 29, 2019	14.55	14.72	14.52	14.61
974	NASDAQ	FTAI	Thu, Mar 28, 2019	14.70	14.73	14.52	14.62
973	NASDAQ	FTAI	Wed, Mar 27, 2019	14.61	14.64	14.53	14.63
972	NASDAQ	FTAI	Tue, Mar 26, 2019	14.57	14.63	14.47	14.55
971	NASDAQ	FTAI	Mon, Mar 25, 2019	14.46	14.65	14.43	14.50
970	NASDAQ	FTAI	Fri, Mar 22, 2019	14.72	14.72	14.46	14.46
969	NASDAQ	FTAI	Thu, Mar 21, 2019	14.94	15.05	14.69	14.79
968	NASDAQ	FTAI	Wed, Mar 20, 2019	14.84	15.00	14.73	14.97
967	NASDAQ	FTAI	Tue, Mar 19, 2019	14.82	14.96	14.77	14.88
966	NASDAQ	FTAI	Mon, Mar 18, 2019	14.77	14.86	14.71	14.82
965	NASDAQ	FTAI	Fri, Mar 15, 2019	14.49	14.81	14.49	14.76
964	NASDAQ	FTAI	Thu, Mar 14, 2019	14.44	14.55	14.37	14.54
963	NASDAQ	FTAI	Wed, Mar 13, 2019	14.62	14.73	14.40	14.25
962	NASDAQ	FTAI	Tue, Mar 12, 2019	14.52	14.59	14.42	14.57
961	NASDAQ	FTAI	Mon, Mar 11, 2019	14.52	14.62	14.35	14.49
960	NASDAQ	FTAI	Fri, Mar 8, 2019	13.79	14.68	13.79	14.40
959	NASDAQ	FTAI	Thu, Mar 7, 2019	13.75	13.92	13.71	13.87
958	NASDAQ	FTAI	Wed, Mar 6, 2019	13.80	13.99	13.65	13.75
957	NASDAQ	FTAI	Tue, Mar 5, 2019	13.65	13.95	13.59	13.80
956	NASDAQ	FTAI	Mon, Mar 4, 2019	13.66	13.77	13.57	13.65
955	NASDAQ	FTAI	Fri, Mar 1, 2019	13.84	13.91	13.58	13.65
954	NASDAQ	FTAI	Thu, Feb 28, 2019	14.03	14.06	13.62	13.68
953	NASDAQ	FTAI	Wed, Feb 27, 2019	13.88	14.09	13.72	13.80
952	NASDAQ	FTAI	Tue, Feb 26, 2019	13.66	13.97	13.65	13.88
951	NASDAQ	FTAI	Mon, Feb 25, 2019	13.54	13.73	13.49	13.65
950	NASDAQ	FTAI	Fri, Feb 22, 2019	13.61	13.61	13.47	13.53
949	NASDAQ	FTAI	Thu, Feb 21, 2019	13.65	13.69	13.54	13.59
948	NASDAQ	FTAI	Wed, Feb 20, 2019	13.53	13.81	13.37	13.62
947	NASDAQ	FTAI	Tue, Feb 19, 2019	13.38	14.05	13.18	13.47
946	NASDAQ	FTAI	Fri, Feb 15, 2019	12.88	12.95	12.72	12.89
945	NASDAQ	FTAI	Thu, Feb 14, 2019	12.71	12.83	12.68	12.77
944	NASDAQ	FTAI	Wed, Feb 13, 2019	12.72	12.83	12.64	12.72
943	NASDAQ	FTAI	Tue, Feb 12, 2019	12.72	12.95	12.66	12.66
942	NASDAQ	FTAI	Mon, Feb 11, 2019	12.61	12.71	12.54	12.71
941	NASDAQ	FTAI	Fri, Feb 8, 2019	12.29	12.60	12.21	12.58
940	NASDAQ	FTAI	Thu, Feb 7, 2019	12.38	12.60	12.26	12.30
939	NASDAQ	FTAI	Wed, Feb 6, 2019	12.60	12.63	12.17	12.54
938	NASDAQ	FTAI	Tue, Feb 5, 2019	12.56	12.76	12.55	12.60
937	NASDAQ	FTAI	Mon, Feb 4, 2019	12.42	12.58	12.41	12.55
936	NASDAQ	FTAI	Fri, Feb 1, 2019	12.60	12.60	12.34	12.43
935	NASDAQ	FTAI	Thu, Jan 31, 2019	12.50	12.62	12.37	12.60
934	NASDAQ	FTAI	Wed, Jan 30, 2019	12.54	12.68	12.45	12.51
933	NASDAQ	FTAI	Tue, Jan 29, 2019	12.36	12.52	12.30	12.51
932	NASDAQ	FTAI	Mon, Jan 28, 2019	12.48	12.48	12.31	12.32
931	NASDAQ	FTAI	Fri, Jan 25, 2019	12.48	12.68	12.47	12.57
930	NASDAQ	FTAI	Thu, Jan 24, 2019	12.46	12.74	12.42	12.53
929	NASDAQ	FTAI	Wed, Jan 23, 2019	12.67	12.75	12.36	12.53
928	NASDAQ	FTAI	Tue, Jan 22, 2019	13.01	13.01	12.49	12.67
927	NASDAQ	FTAI	Fri, Jan 18, 2019	13.04	13.22	12.91	12.97
926	NASDAQ	FTAI	Thu, Jan 17, 2019	12.91	13.08	12.86	13.01
925	NASDAQ	FTAI	Wed, Jan 16, 2019	12.82	12.99	12.81	12.92
924	NASDAQ	FTAI	Tue, Jan 15, 2019	12.80	13.01	12.77	12.85
923	NASDAQ	FTAI	Mon, Jan 14, 2019	12.66	12.82	12.51	12.82
922	NASDAQ	FTAI	Fri, Jan 11, 2019	12.57	12.94	12.49	12.72
921	NASDAQ	FTAI	Thu, Jan 10, 2019	12.67	12.71	12.44	12.66
920	NASDAQ	FTAI	Wed, Jan 9, 2019	12.57	12.78	12.57	12.69
919	NASDAQ	FTAI	Tue, Jan 8, 2019	12.66	12.66	12.46	12.58
918	NASDAQ	FTAI	Mon, Jan 7, 2019	12.19	12.65	12.19	12.59
917	NASDAQ	FTAI	Fri, Jan 4, 2019	12.04	12.26	11.96	12.19
916	NASDAQ	FTAI	Thu, Jan 3, 2019	12.27	12.38	11.84	11.91
915	NASDAQ	FTAI	Wed, Jan 2, 2019	12.07	12.40	12.07	12.33
914	NASDAQ	FTAI	Mon, Dec 31, 2018	11.84	12.30	11.70	12.25
913	NASDAQ	FTAI	Fri, Dec 28, 2018	12.02	12.07	11.70	11.78
912	NASDAQ	FTAI	Thu, Dec 27, 2018	12.10	12.17	11.67	11.95
911	NASDAQ	FTAI	Wed, Dec 26, 2018	11.06	12.26	11.06	12.26
910	NASDAQ	FTAI	Mon, Dec 24, 2018	10.96	11.20	10.96	11.03
909	NASDAQ	FTAI	Fri, Dec 21, 2018	12.00	12.07	11.06	11.11
908	NASDAQ	FTAI	Thu, Dec 20, 2018	12.06	12.34	11.99	12.01
907	NASDAQ	FTAI	Wed, Dec 19, 2018	12.30	12.42	11.81	12.13
906	NASDAQ	FTAI	Tue, Dec 18, 2018	12.67	12.83	12.31	12.36
905	NASDAQ	FTAI	Mon, Dec 17, 2018	12.80	13.06	12.55	12.64
904	NASDAQ	FTAI	Fri, Dec 14, 2018	12.74	13.02	12.72	12.80
903	NASDAQ	FTAI	Thu, Dec 13, 2018	12.85	13.19	12.73	12.82
902	NASDAQ	FTAI	Wed, Dec 12, 2018	12.35	12.92	12.35	12.82
901	NASDAQ	FTAI	Tue, Dec 11, 2018	12.64	12.71	12.19	12.28
900	NASDAQ	FTAI	Mon, Dec 10, 2018	12.96	13.12	12.57	12.66
899	NASDAQ	FTAI	Fri, Dec 7, 2018	13.09	13.43	12.98	13.02
898	NASDAQ	FTAI	Thu, Dec 6, 2018	13.49	13.49	12.82	13.09
897	NASDAQ	FTAI	Tue, Dec 4, 2018	13.58	13.62	13.15	13.52
896	NASDAQ	FTAI	Mon, Dec 3, 2018	13.61	13.67	13.47	13.64
895	NASDAQ	FTAI	Fri, Nov 30, 2018	13.59	13.65	13.49	13.59
894	NASDAQ	FTAI	Thu, Nov 29, 2018	13.66	13.78	13.59	13.66
893	NASDAQ	FTAI	Wed, Nov 28, 2018	13.59	13.70	13.47	13.65
892	NASDAQ	FTAI	Tue, Nov 27, 2018	13.50	13.67	13.48	13.51
891	NASDAQ	FTAI	Mon, Nov 26, 2018	13.89	13.93	13.46	13.60
890	NASDAQ	FTAI	Fri, Nov 23, 2018	13.70	13.85	13.57	13.60
889	NASDAQ	FTAI	Wed, Nov 21, 2018	13.49	13.87	13.47	13.71
888	NASDAQ	FTAI	Tue, Nov 20, 2018	13.58	13.66	13.44	13.46
887	NASDAQ	FTAI	Mon, Nov 19, 2018	13.77	13.79	13.59	13.65
886	NASDAQ	FTAI	Fri, Nov 16, 2018	13.83	13.88	13.30	13.77
885	NASDAQ	FTAI	Thu, Nov 15, 2018	13.88	14.21	13.61	13.85
884	NASDAQ	FTAI	Wed, Nov 14, 2018	14.23	14.23	13.97	13.83
883	NASDAQ	FTAI	Tue, Nov 13, 2018	14.54	14.62	13.96	14.07
882	NASDAQ	FTAI	Mon, Nov 12, 2018	14.76	14.77	14.41	14.46
881	NASDAQ	FTAI	Fri, Nov 9, 2018	14.84	14.86	14.67	14.74
880	NASDAQ	FTAI	Thu, Nov 8, 2018	15.14	15.14	14.78	14.87
879	NASDAQ	FTAI	Wed, Nov 7, 2018	15.12	15.16	14.90	15.02
878	NASDAQ	FTAI	Tue, Nov 6, 2018	15.14	15.16	14.97	15.04
877	NASDAQ	FTAI	Mon, Nov 5, 2018	15.06	15.26	14.74	15.16
876	NASDAQ	FTAI	Fri, Nov 2, 2018	14.96	15.16	14.50	14.88
875	NASDAQ	FTAI	Thu, Nov 1, 2018	14.29	14.49	14.16	14.43
874	NASDAQ	FTAI	Wed, Oct 31, 2018	14.29	14.36	14.22	14.22
873	NASDAQ	FTAI	Tue, Oct 30, 2018	14.12	14.25	14.01	14.18
872	NASDAQ	FTAI	Mon, Oct 29, 2018	14.47	14.47	14.09	14.13
871	NASDAQ	FTAI	Fri, Oct 26, 2018	14.15	14.44	14.09	14.41
870	NASDAQ	FTAI	Thu, Oct 25, 2018	14.41	14.64	14.30	14.40
869	NASDAQ	FTAI	Wed, Oct 24, 2018	14.82	14.83	14.29	14.32
868	NASDAQ	FTAI	Tue, Oct 23, 2018	14.84	15.02	14.79	14.86
867	NASDAQ	FTAI	Mon, Oct 22, 2018	15.09	15.09	14.94	14.95
866	NASDAQ	FTAI	Fri, Oct 19, 2018	15.17	15.29	14.94	15.00
865	NASDAQ	FTAI	Thu, Oct 18, 2018	15.14	15.35	14.96	15.15
864	NASDAQ	FTAI	Wed, Oct 17, 2018	15.24	15.28	15.12	15.19
863	NASDAQ	FTAI	Tue, Oct 16, 2018	15.17	15.32	15.01	15.27
862	NASDAQ	FTAI	Mon, Oct 15, 2018	15.26	15.26	15.05	15.14
861	NASDAQ	FTAI	Fri, Oct 12, 2018	15.42	15.53	15.13	15.29
860	NASDAQ	FTAI	Thu, Oct 11, 2018	15.23	15.54	15.06	15.27
859	NASDAQ	FTAI	Wed, Oct 10, 2018	15.44	15.44	15.09	15.11
858	NASDAQ	FTAI	Tue, Oct 9, 2018	15.48	15.62	15.47	15.47
857	NASDAQ	FTAI	Mon, Oct 8, 2018	15.47	15.57	15.37	15.52
856	NASDAQ	FTAI	Fri, Oct 5, 2018	15.46	15.57	15.42	15.47
855	NASDAQ	FTAI	Thu, Oct 4, 2018	15.52	15.55	15.46	15.50
854	NASDAQ	FTAI	Wed, Oct 3, 2018	15.50	15.57	15.46	15.56
853	NASDAQ	FTAI	Tue, Oct 2, 2018	15.48	15.49	15.40	15.46
852	NASDAQ	FTAI	Mon, Oct 1, 2018	15.52	15.52	15.41	15.46
851	NASDAQ	FTAI	Fri, Sep 28, 2018	15.44	15.58	15.41	15.52
850	NASDAQ	FTAI	Thu, Sep 27, 2018	15.81	15.81	15.37	15.45
849	NASDAQ	FTAI	Wed, Sep 26, 2018	15.97	15.97	15.75	15.81
848	NASDAQ	FTAI	Tue, Sep 25, 2018	15.93	15.97	15.72	15.97
847	NASDAQ	FTAI	Mon, Sep 24, 2018	16.03	16.05	15.90	15.95
846	NASDAQ	FTAI	Fri, Sep 21, 2018	15.97	16.05	15.90	16.04
845	NASDAQ	FTAI	Thu, Sep 20, 2018	15.88	15.97	15.78	15.94
844	NASDAQ	FTAI	Wed, Sep 19, 2018	15.81	15.96	15.80	15.88
843	NASDAQ	FTAI	Tue, Sep 18, 2018	15.67	15.90	15.64	15.87
842	NASDAQ	FTAI	Mon, Sep 17, 2018	15.49	15.73	15.41	15.70
841	NASDAQ	FTAI	Fri, Sep 14, 2018	15.24	15.52	15.17	15.48
840	NASDAQ	FTAI	Thu, Sep 13, 2018	15.17	15.23	15.01	15.22
839	NASDAQ	FTAI	Wed, Sep 12, 2018	15.30	15.30	15.03	15.11
838	NASDAQ	FTAI	Tue, Sep 11, 2018	15.37	15.58	15.07	15.12
837	NASDAQ	FTAI	Mon, Sep 10, 2018	15.16	15.27	15.07	15.24
836	NASDAQ	FTAI	Fri, Sep 7, 2018	15.16	15.29	15.00	15.05
835	NASDAQ	FTAI	Thu, Sep 6, 2018	15.36	15.36	15.09	15.22
834	NASDAQ	FTAI	Wed, Sep 5, 2018	15.42	15.45	15.24	15.34
833	NASDAQ	FTAI	Tue, Sep 4, 2018	15.46	15.46	15.37	15.42
832	NASDAQ	FTAI	Fri, Aug 31, 2018	15.49	15.51	15.42	15.46
831	NASDAQ	FTAI	Thu, Aug 30, 2018	15.62	15.62	15.46	15.49
830	NASDAQ	FTAI	Wed, Aug 29, 2018	15.47	15.71	15.42	15.51
829	NASDAQ	FTAI	Tue, Aug 28, 2018	15.56	15.60	15.33	15.45
828	NASDAQ	FTAI	Mon, Aug 27, 2018	15.58	15.58	15.47	15.53
827	NASDAQ	FTAI	Fri, Aug 24, 2018	15.52	15.64	15.44	15.52
826	NASDAQ	FTAI	Thu, Aug 23, 2018	15.54	15.65	15.48	15.52
825	NASDAQ	FTAI	Wed, Aug 22, 2018	15.68	15.70	15.54	15.56
824	NASDAQ	FTAI	Tue, Aug 21, 2018	15.70	15.73	15.62	15.70
823	NASDAQ	FTAI	Mon, Aug 20, 2018	15.68	15.74	15.60	15.69
822	NASDAQ	FTAI	Fri, Aug 17, 2018	15.69	15.74	15.57	15.68
821	NASDAQ	FTAI	Thu, Aug 16, 2018	15.71	15.88	15.39	15.76
820	NASDAQ	FTAI	Wed, Aug 15, 2018	15.98	16.02	15.54	15.69
819	NASDAQ	FTAI	Tue, Aug 14, 2018	15.95	16.11	15.95	16.06
818	NASDAQ	FTAI	Mon, Aug 13, 2018	16.21	16.21	15.88	15.97
817	NASDAQ	FTAI	Fri, Aug 10, 2018	16.22	16.28	16.14	16.22
816	NASDAQ	FTAI	Thu, Aug 9, 2018	16.23	16.35	16.14	16.22
815	NASDAQ	FTAI	Wed, Aug 8, 2018	16.24	16.29	16.22	16.24
814	NASDAQ	FTAI	Tue, Aug 7, 2018	16.34	16.52	16.22	16.26
813	NASDAQ	FTAI	Mon, Aug 6, 2018	16.10	16.46	16.02	16.36
812	NASDAQ	FTAI	Fri, Aug 3, 2018	15.67	16.18	15.67	16.10
811	NASDAQ	FTAI	Thu, Aug 2, 2018	16.00	16.13	15.76	15.83
810	NASDAQ	FTAI	Wed, Aug 1, 2018	15.93	16.01	15.87	16.00
809	NASDAQ	FTAI	Tue, Jul 31, 2018	15.75	15.99	15.61	15.91
808	NASDAQ	FTAI	Mon, Jul 30, 2018	15.84	15.92	15.71	15.80
807	NASDAQ	FTAI	Fri, Jul 27, 2018	15.86	15.91	15.75	15.81
806	NASDAQ	FTAI	Thu, Jul 26, 2018	15.82	15.93	15.75	15.87
805	NASDAQ	FTAI	Wed, Jul 25, 2018	15.75	15.90	15.75	15.82
804	NASDAQ	FTAI	Tue, Jul 24, 2018	15.87	15.97	15.69	15.77
803	NASDAQ	FTAI	Mon, Jul 23, 2018	15.93	15.99	15.81	15.83
802	NASDAQ	FTAI	Fri, Jul 20, 2018	16.10	16.16	15.92	15.95
801	NASDAQ	FTAI	Thu, Jul 19, 2018	16.25	16.25	16.01	16.10
800	NASDAQ	FTAI	Wed, Jul 18, 2018	16.22	16.44	16.10	16.27
799	NASDAQ	FTAI	Tue, Jul 17, 2018	16.22	16.37	16.22	16.26
798	NASDAQ	FTAI	Mon, Jul 16, 2018	16.16	16.25	16.16	16.22
797	NASDAQ	FTAI	Fri, Jul 13, 2018	16.09	16.22	16.05	16.16
796	NASDAQ	FTAI	Thu, Jul 12, 2018	16.14	16.22	15.93	16.05
795	NASDAQ	FTAI	Wed, Jul 11, 2018	15.58	16.12	15.58	16.10
794	NASDAQ	FTAI	Tue, Jul 10, 2018	16.01	16.17	15.95	16.08
793	NASDAQ	FTAI	Mon, Jul 9, 2018	15.95	16.01	15.81	15.99
792	NASDAQ	FTAI	Fri, Jul 6, 2018	15.84	15.95	15.72	15.87
791	NASDAQ	FTAI	Thu, Jul 5, 2018	15.74	15.80	15.58	15.80
790	NASDAQ	FTAI	Tue, Jul 3, 2018	15.51	15.69	15.51	15.65
789	NASDAQ	FTAI	Mon, Jul 2, 2018	15.43	15.63	15.43	15.50
788	NASDAQ	FTAI	Fri, Jun 29, 2018	15.38	15.54	15.35	15.43
787	NASDAQ	FTAI	Thu, Jun 28, 2018	15.43	15.43	15.16	15.34
786	NASDAQ	FTAI	Wed, Jun 27, 2018	15.64	15.67	15.38	15.45
785	NASDAQ	FTAI	Tue, Jun 26, 2018	15.60	15.70	15.58	15.64
784	NASDAQ	FTAI	Mon, Jun 25, 2018	15.63	15.64	15.53	15.63
783	NASDAQ	FTAI	Fri, Jun 22, 2018	15.58	15.67	15.52	15.64
782	NASDAQ	FTAI	Thu, Jun 21, 2018	15.63	15.63	15.47	15.51
781	NASDAQ	FTAI	Wed, Jun 20, 2018	15.53	15.56	15.43	15.56
780	NASDAQ	FTAI	Tue, Jun 19, 2018	15.50	15.50	15.17	15.47
779	NASDAQ	FTAI	Mon, Jun 18, 2018	15.52	15.61	15.40	15.56
778	NASDAQ	FTAI	Fri, Jun 15, 2018	15.33	15.67	15.23	15.57
777	NASDAQ	FTAI	Thu, Jun 14, 2018	15.32	15.35	15.12	15.33
776	NASDAQ	FTAI	Wed, Jun 13, 2018	15.26	15.29	15.17	15.29
775	NASDAQ	FTAI	Tue, Jun 12, 2018	15.06	15.31	15.02	15.23
774	NASDAQ	FTAI	Mon, Jun 11, 2018	15.00	15.05	14.90	15.03
773	NASDAQ	FTAI	Fri, Jun 8, 2018	14.95	15.03	14.89	14.96
772	NASDAQ	FTAI	Thu, Jun 7, 2018	15.09	15.09	14.92	14.99
771	NASDAQ	FTAI	Wed, Jun 6, 2018	15.11	15.11	14.95	15.02
770	NASDAQ	FTAI	Tue, Jun 5, 2018	15.18	15.20	14.99	15.11
769	NASDAQ	FTAI	Mon, Jun 4, 2018	15.01	15.22	14.97	15.10
768	NASDAQ	FTAI	Fri, Jun 1, 2018	14.81	15.03	14.64	14.92
767	NASDAQ	FTAI	Thu, May 31, 2018	14.50	14.77	14.47	14.76
766	NASDAQ	FTAI	Wed, May 30, 2018	14.69	14.70	14.44	14.50
765	NASDAQ	FTAI	Tue, May 29, 2018	14.60	14.60	14.45	14.59
764	NASDAQ	FTAI	Fri, May 25, 2018	14.41	14.63	14.36	14.60
763	NASDAQ	FTAI	Thu, May 24, 2018	13.92	14.48	13.89	14.46
762	NASDAQ	FTAI	Wed, May 23, 2018	13.88	13.95	13.83	13.88
761	NASDAQ	FTAI	Tue, May 22, 2018	14.12	14.29	13.88	13.90
760	NASDAQ	FTAI	Mon, May 21, 2018	14.18	14.26	14.06	14.08
759	NASDAQ	FTAI	Fri, May 18, 2018	14.09	14.35	13.92	14.12
758	NASDAQ	FTAI	Thu, May 17, 2018	14.13	14.23	13.98	14.11
757	NASDAQ	FTAI	Wed, May 16, 2018	14.01	14.18	14.00	14.16
756	NASDAQ	FTAI	Tue, May 15, 2018	14.30	14.38	14.22	13.99
755	NASDAQ	FTAI	Mon, May 14, 2018	14.32	14.38	14.19	14.28
754	NASDAQ	FTAI	Fri, May 11, 2018	14.30	14.51	14.21	14.22
753	NASDAQ	FTAI	Thu, May 10, 2018	14.47	14.48	14.13	14.29
752	NASDAQ	FTAI	Wed, May 9, 2018	14.60	14.60	14.33	14.44
751	NASDAQ	FTAI	Tue, May 8, 2018	14.36	14.56	14.32	14.47
750	NASDAQ	FTAI	Mon, May 7, 2018	14.49	14.74	14.26	14.40
749	NASDAQ	FTAI	Fri, May 4, 2018	14.30	14.43	14.05	14.35
748	NASDAQ	FTAI	Thu, May 3, 2018	14.22	14.41	14.03	14.18
747	NASDAQ	FTAI	Wed, May 2, 2018	14.28	14.46	14.18	14.27
746	NASDAQ	FTAI	Tue, May 1, 2018	14.19	14.33	14.01	14.30
745	NASDAQ	FTAI	Mon, Apr 30, 2018	14.17	14.31	14.10	14.21
744	NASDAQ	FTAI	Fri, Apr 27, 2018	14.05	14.23	14.00	14.13
743	NASDAQ	FTAI	Thu, Apr 26, 2018	14.12	14.28	13.99	14.00
742	NASDAQ	FTAI	Wed, Apr 25, 2018	14.10	14.14	13.94	14.12
741	NASDAQ	FTAI	Tue, Apr 24, 2018	14.26	14.38	13.85	14.05
740	NASDAQ	FTAI	Mon, Apr 23, 2018	13.93	14.27	13.85	14.23
739	NASDAQ	FTAI	Fri, Apr 20, 2018	13.88	14.06	13.81	13.89
738	NASDAQ	FTAI	Thu, Apr 19, 2018	14.05	14.10	13.82	13.84
737	NASDAQ	FTAI	Wed, Apr 18, 2018	14.30	14.32	14.07	14.09
736	NASDAQ	FTAI	Tue, Apr 17, 2018	14.12	14.35	14.05	14.18
735	NASDAQ	FTAI	Mon, Apr 16, 2018	13.90	14.12	13.80	14.01
734	NASDAQ	FTAI	Fri, Apr 13, 2018	14.19	14.20	13.86	13.88
733	NASDAQ	FTAI	Thu, Apr 12, 2018	13.98	14.20	13.98	14.08
732	NASDAQ	FTAI	Wed, Apr 11, 2018	13.76	14.04	13.71	13.95
731	NASDAQ	FTAI	Tue, Apr 10, 2018	13.76	14.07	13.66	13.80
730	NASDAQ	FTAI	Mon, Apr 9, 2018	13.71	13.74	13.54	13.59
729	NASDAQ	FTAI	Fri, Apr 6, 2018	13.75	13.83	13.49	13.70
728	NASDAQ	FTAI	Thu, Apr 5, 2018	13.63	13.84	13.54	13.81
727	NASDAQ	FTAI	Wed, Apr 4, 2018	13.41	13.65	13.19	13.62
726	NASDAQ	FTAI	Tue, Apr 3, 2018	13.54	13.72	13.42	13.47
725	NASDAQ	FTAI	Mon, Apr 2, 2018	13.63	13.69	13.41	13.51
724	NASDAQ	FTAI	Thu, Mar 29, 2018	13.61	13.79	13.59	13.62
723	NASDAQ	FTAI	Wed, Mar 28, 2018	13.51	13.58	13.28	13.53
722	NASDAQ	FTAI	Tue, Mar 27, 2018	13.57	13.72	13.39	13.47
721	NASDAQ	FTAI	Mon, Mar 26, 2018	13.53	13.70	13.46	13.58
720	NASDAQ	FTAI	Fri, Mar 23, 2018	13.42	13.58	13.42	13.45
719	NASDAQ	FTAI	Thu, Mar 22, 2018	13.42	13.52	13.41	13.41
718	NASDAQ	FTAI	Wed, Mar 21, 2018	13.39	13.57	13.39	13.48
717	NASDAQ	FTAI	Tue, Mar 20, 2018	13.36	13.45	13.29	13.42
716	NASDAQ	FTAI	Mon, Mar 19, 2018	13.45	13.51	13.27	13.36
715	NASDAQ	FTAI	Fri, Mar 16, 2018	13.45	13.60	13.44	13.47
714	NASDAQ	FTAI	Thu, Mar 15, 2018	13.59	13.79	13.34	13.43
713	NASDAQ	FTAI	Wed, Mar 14, 2018	13.95	14.01	13.76	13.60
712	NASDAQ	FTAI	Tue, Mar 13, 2018	14.20	14.30	13.92	13.94
711	NASDAQ	FTAI	Mon, Mar 12, 2018	13.82	14.29	13.79	14.09
710	NASDAQ	FTAI	Fri, Mar 9, 2018	13.61	13.79	13.61	13.71
709	NASDAQ	FTAI	Thu, Mar 8, 2018	13.93	14.00	13.58	13.58
708	NASDAQ	FTAI	Wed, Mar 7, 2018	13.88	14.06	13.87	13.88
707	NASDAQ	FTAI	Tue, Mar 6, 2018	13.88	14.09	13.86	13.90
706	NASDAQ	FTAI	Mon, Mar 5, 2018	13.88	14.03	13.87	13.87
705	NASDAQ	FTAI	Fri, Mar 2, 2018	14.12	14.12	13.94	13.95
704	NASDAQ	FTAI	Thu, Mar 1, 2018	13.94	14.25	13.86	14.09
703	NASDAQ	FTAI	Wed, Feb 28, 2018	13.81	14.17	13.24	13.94
702	NASDAQ	FTAI	Tue, Feb 27, 2018	14.68	14.73	14.58	14.63
701	NASDAQ	FTAI	Mon, Feb 26, 2018	14.43	14.66	14.20	14.64
700	NASDAQ	FTAI	Fri, Feb 23, 2018	14.14	14.39	14.07	14.35
699	NASDAQ	FTAI	Thu, Feb 22, 2018	14.35	14.43	14.05	14.11
698	NASDAQ	FTAI	Wed, Feb 21, 2018	14.33	14.41	14.27	14.32
697	NASDAQ	FTAI	Tue, Feb 20, 2018	14.49	14.50	14.25	14.28
696	NASDAQ	FTAI	Fri, Feb 16, 2018	14.53	14.67	14.52	14.53
695	NASDAQ	FTAI	Thu, Feb 15, 2018	14.64	14.68	14.35	14.57
694	NASDAQ	FTAI	Wed, Feb 14, 2018	14.51	14.61	14.46	14.56
693	NASDAQ	FTAI	Tue, Feb 13, 2018	14.25	14.61	14.18	14.52
692	NASDAQ	FTAI	Mon, Feb 12, 2018	14.48	14.58	14.18	14.24
691	NASDAQ	FTAI	Fri, Feb 9, 2018	14.43	14.55	13.53	14.41
690	NASDAQ	FTAI	Thu, Feb 8, 2018	14.76	14.77	14.29	14.30
689	NASDAQ	FTAI	Wed, Feb 7, 2018	14.64	14.76	14.41	14.70
688	NASDAQ	FTAI	Tue, Feb 6, 2018	14.12	14.70	14.12	14.63
687	NASDAQ	FTAI	Mon, Feb 5, 2018	14.90	14.99	14.35	14.45
686	NASDAQ	FTAI	Fri, Feb 2, 2018	14.94	15.17	14.90	14.94
685	NASDAQ	FTAI	Thu, Feb 1, 2018	15.43	15.45	14.99	15.06
684	NASDAQ	FTAI	Wed, Jan 31, 2018	15.22	15.46	15.20	15.41
683	NASDAQ	FTAI	Tue, Jan 30, 2018	15.42	15.46	15.16	15.21
682	NASDAQ	FTAI	Mon, Jan 29, 2018	15.44	15.66	15.37	15.54
681	NASDAQ	FTAI	Fri, Jan 26, 2018	15.46	15.80	15.36	15.65
680	NASDAQ	FTAI	Thu, Jan 25, 2018	15.35	15.40	15.24	15.37
679	NASDAQ	FTAI	Wed, Jan 24, 2018	15.49	15.58	15.17	15.29
678	NASDAQ	FTAI	Tue, Jan 23, 2018	15.42	15.52	15.21	15.52
677	NASDAQ	FTAI	Mon, Jan 22, 2018	15.37	15.48	15.21	15.44
676	NASDAQ	FTAI	Fri, Jan 19, 2018	15.70	15.71	15.32	15.33
675	NASDAQ	FTAI	Thu, Jan 18, 2018	15.70	15.71	15.21	15.58
674	NASDAQ	FTAI	Wed, Jan 17, 2018	15.63	15.78	15.38	15.70
673	NASDAQ	FTAI	Tue, Jan 16, 2018	15.93	15.98	15.70	15.72
672	NASDAQ	FTAI	Fri, Jan 12, 2018	15.84	15.96	15.75	15.84
671	NASDAQ	FTAI	Thu, Jan 11, 2018	15.70	15.97	15.58	15.88
670	NASDAQ	FTAI	Wed, Jan 10, 2018	17.09	17.19	16.79	16.86
669	NASDAQ	FTAI	Tue, Jan 9, 2018	16.99	17.12	16.95	17.07
668	NASDAQ	FTAI	Mon, Jan 8, 2018	17.08	17.08	16.87	16.92
667	NASDAQ	FTAI	Fri, Jan 5, 2018	17.08	17.12	16.96	17.08
666	NASDAQ	FTAI	Thu, Jan 4, 2018	16.95	17.15	16.93	17.10
665	NASDAQ	FTAI	Wed, Jan 3, 2018	16.94	16.98	16.81	16.95
664	NASDAQ	FTAI	Tue, Jan 2, 2018	16.95	17.15	16.81	16.98
663	NASDAQ	FTAI	Fri, Dec 29, 2017	17.15	17.15	16.84	17.02
662	NASDAQ	FTAI	Thu, Dec 28, 2017	17.08	17.13	16.78	17.07
661	NASDAQ	FTAI	Wed, Dec 27, 2017	16.82	17.10	16.66	17.04
660	NASDAQ	FTAI	Tue, Dec 26, 2017	17.04	17.11	16.86	16.88
659	NASDAQ	FTAI	Fri, Dec 22, 2017	16.86	17.12	16.85	17.08
658	NASDAQ	FTAI	Thu, Dec 21, 2017	16.50	16.98	16.48	16.94
657	NASDAQ	FTAI	Wed, Dec 20, 2017	16.07	16.63	16.01	16.42
656	NASDAQ	FTAI	Tue, Dec 19, 2017	16.21	16.31	16.02	16.11
655	NASDAQ	FTAI	Mon, Dec 18, 2017	15.71	16.13	15.56	16.10
654	NASDAQ	FTAI	Fri, Dec 15, 2017	15.80	15.80	15.50	15.56
653	NASDAQ	FTAI	Thu, Dec 14, 2017	15.87	15.87	15.72	15.83
652	NASDAQ	FTAI	Wed, Dec 13, 2017	15.66	15.85	15.65	15.82
651	NASDAQ	FTAI	Tue, Dec 12, 2017	15.50	15.89	15.50	15.68
650	NASDAQ	FTAI	Mon, Dec 11, 2017	15.56	15.58	15.33	15.44
649	NASDAQ	FTAI	Fri, Dec 8, 2017	15.58	15.63	15.37	15.55
648	NASDAQ	FTAI	Thu, Dec 7, 2017	15.40	15.71	15.37	15.53
647	NASDAQ	FTAI	Wed, Dec 6, 2017	15.46	15.46	15.28	15.34
646	NASDAQ	FTAI	Tue, Dec 5, 2017	15.58	15.88	15.50	15.50
645	NASDAQ	FTAI	Mon, Dec 4, 2017	15.53	15.58	15.52	15.56
644	NASDAQ	FTAI	Fri, Dec 1, 2017	15.57	15.58	15.38	15.47
643	NASDAQ	FTAI	Thu, Nov 30, 2017	15.41	15.58	15.35	15.54
642	NASDAQ	FTAI	Wed, Nov 29, 2017	15.57	15.58	15.37	15.40
641	NASDAQ	FTAI	Tue, Nov 28, 2017	15.52	15.58	15.46	15.54
640	NASDAQ	FTAI	Mon, Nov 27, 2017	15.41	15.68	15.41	15.48
639	NASDAQ	FTAI	Fri, Nov 24, 2017	15.56	15.56	15.50	15.55
638	NASDAQ	FTAI	Wed, Nov 22, 2017	15.54	15.60	15.47	15.56
637	NASDAQ	FTAI	Tue, Nov 21, 2017	15.51	15.61	15.46	15.47
636	NASDAQ	FTAI	Mon, Nov 20, 2017	15.45	15.56	15.37	15.50
635	NASDAQ	FTAI	Fri, Nov 17, 2017	15.34	15.48	15.29	15.46
634	NASDAQ	FTAI	Thu, Nov 16, 2017	14.99	15.42	14.90	15.35
633	NASDAQ	FTAI	Wed, Nov 15, 2017	15.16	15.43	14.99	14.96
632	NASDAQ	FTAI	Tue, Nov 14, 2017	15.21	15.29	15.16	15.19
631	NASDAQ	FTAI	Mon, Nov 13, 2017	15.41	15.41	15.17	15.24
630	NASDAQ	FTAI	Fri, Nov 10, 2017	15.59	15.59	15.29	15.45
629	NASDAQ	FTAI	Thu, Nov 9, 2017	15.51	15.71	15.51	15.54
628	NASDAQ	FTAI	Wed, Nov 8, 2017	15.53	15.68	15.42	15.57
627	NASDAQ	FTAI	Tue, Nov 7, 2017	15.71	15.80	15.39	15.54
626	NASDAQ	FTAI	Mon, Nov 6, 2017	15.85	15.93	15.51	15.67
625	NASDAQ	FTAI	Fri, Nov 3, 2017	15.84	16.21	15.43	15.81
624	NASDAQ	FTAI	Thu, Nov 2, 2017	15.65	15.80	15.25	15.78
623	NASDAQ	FTAI	Wed, Nov 1, 2017	15.62	15.71	15.50	15.58
622	NASDAQ	FTAI	Tue, Oct 31, 2017	15.67	15.79	15.53	15.57
621	NASDAQ	FTAI	Mon, Oct 30, 2017	15.80	15.81	15.38	15.66
620	NASDAQ	FTAI	Fri, Oct 27, 2017	15.67	15.80	15.31	15.80
619	NASDAQ	FTAI	Thu, Oct 26, 2017	15.73	15.81	15.54	15.61
618	NASDAQ	FTAI	Wed, Oct 25, 2017	15.80	15.80	15.61	15.73
617	NASDAQ	FTAI	Tue, Oct 24, 2017	15.67	15.80	15.67	15.78
616	NASDAQ	FTAI	Mon, Oct 23, 2017	15.75	15.82	15.49	15.67
615	NASDAQ	FTAI	Fri, Oct 20, 2017	15.50	15.80	15.46	15.75
614	NASDAQ	FTAI	Thu, Oct 19, 2017	15.37	15.43	15.23	15.42
613	NASDAQ	FTAI	Wed, Oct 18, 2017	15.75	15.75	15.25	15.37
612	NASDAQ	FTAI	Tue, Oct 17, 2017	15.80	15.82	15.54	15.69
611	NASDAQ	FTAI	Mon, Oct 16, 2017	15.61	15.83	15.46	15.80
610	NASDAQ	FTAI	Fri, Oct 13, 2017	15.34	15.64	15.29	15.58
609	NASDAQ	FTAI	Thu, Oct 12, 2017	15.08	15.36	15.04	15.27
608	NASDAQ	FTAI	Wed, Oct 11, 2017	15.17	15.30	14.96	15.10
607	NASDAQ	FTAI	Tue, Oct 10, 2017	15.05	15.22	14.88	15.20
606	NASDAQ	FTAI	Mon, Oct 9, 2017	15.09	15.14	14.91	14.96
605	NASDAQ	FTAI	Fri, Oct 6, 2017	15.34	15.34	15.03	15.09
604	NASDAQ	FTAI	Thu, Oct 5, 2017	15.16	15.37	15.11	15.35
603	NASDAQ	FTAI	Wed, Oct 4, 2017	15.38	15.38	15.07	15.22
602	NASDAQ	FTAI	Tue, Oct 3, 2017	15.45	15.48	15.17	15.34
601	NASDAQ	FTAI	Mon, Oct 2, 2017	15.41	15.52	15.20	15.48
600	NASDAQ	FTAI	Fri, Sep 29, 2017	15.43	15.47	15.25	15.40
599	NASDAQ	FTAI	Thu, Sep 28, 2017	15.30	15.45	15.21	15.42
598	NASDAQ	FTAI	Wed, Sep 27, 2017	15.37	15.52	15.16	15.34
597	NASDAQ	FTAI	Tue, Sep 26, 2017	15.29	15.37	15.10	15.35
596	NASDAQ	FTAI	Mon, Sep 25, 2017	15.12	15.33	15.06	15.30
595	NASDAQ	FTAI	Fri, Sep 22, 2017	15.30	15.30	15.01	15.19
594	NASDAQ	FTAI	Thu, Sep 21, 2017	15.35	15.35	15.17	15.31
593	NASDAQ	FTAI	Wed, Sep 20, 2017	15.23	15.37	15.17	15.33
592	NASDAQ	FTAI	Tue, Sep 19, 2017	14.88	15.37	14.74	15.23
591	NASDAQ	FTAI	Mon, Sep 18, 2017	15.05	15.05	14.77	14.89
590	NASDAQ	FTAI	Fri, Sep 15, 2017	14.99	15.05	14.82	15.01
589	NASDAQ	FTAI	Thu, Sep 14, 2017	15.14	15.23	14.85	14.97
588	NASDAQ	FTAI	Wed, Sep 13, 2017	15.20	15.28	14.89	15.16
587	NASDAQ	FTAI	Tue, Sep 12, 2017	14.93	15.28	14.87	15.20
586	NASDAQ	FTAI	Mon, Sep 11, 2017	14.79	15.05	14.74	14.84
585	NASDAQ	FTAI	Fri, Sep 8, 2017	14.67	14.69	14.48	14.66
584	NASDAQ	FTAI	Thu, Sep 7, 2017	14.69	14.81	14.47	14.65
583	NASDAQ	FTAI	Wed, Sep 6, 2017	14.44	14.75	14.42	14.68
582	NASDAQ	FTAI	Tue, Sep 5, 2017	14.62	14.67	14.30	14.43
581	NASDAQ	FTAI	Fri, Sep 1, 2017	14.57	14.64	14.50	14.62
580	NASDAQ	FTAI	Thu, Aug 31, 2017	14.47	14.59	14.46	14.56
579	NASDAQ	FTAI	Wed, Aug 30, 2017	14.62	14.62	14.43	14.46
578	NASDAQ	FTAI	Tue, Aug 29, 2017	14.47	14.60	14.38	14.58
577	NASDAQ	FTAI	Mon, Aug 28, 2017	14.68	14.75	13.90	14.54
576	NASDAQ	FTAI	Fri, Aug 25, 2017	14.67	14.95	14.58	14.72
575	NASDAQ	FTAI	Thu, Aug 24, 2017	14.53	14.90	14.47	14.65
574	NASDAQ	FTAI	Wed, Aug 23, 2017	14.52	14.64	14.49	14.52
573	NASDAQ	FTAI	Tue, Aug 22, 2017	14.58	14.58	14.44	14.52
572	NASDAQ	FTAI	Mon, Aug 21, 2017	14.72	14.72	14.53	14.56
571	NASDAQ	FTAI	Fri, Aug 18, 2017	14.61	14.73	14.50	14.73
570	NASDAQ	FTAI	Thu, Aug 17, 2017	14.64	14.69	14.41	14.64
569	NASDAQ	FTAI	Wed, Aug 16, 2017	14.95	15.00	14.61	14.67
568	NASDAQ	FTAI	Tue, Aug 15, 2017	15.21	15.29	14.97	14.92
567	NASDAQ	FTAI	Mon, Aug 14, 2017	15.30	15.41	15.22	15.22
566	NASDAQ	FTAI	Fri, Aug 11, 2017	15.18	15.54	14.94	15.26
565	NASDAQ	FTAI	Thu, Aug 10, 2017	15.27	15.34	15.15	15.30
564	NASDAQ	FTAI	Wed, Aug 9, 2017	15.57	15.57	15.29	15.32
563	NASDAQ	FTAI	Tue, Aug 8, 2017	15.34	15.59	15.21	15.52
562	NASDAQ	FTAI	Mon, Aug 7, 2017	15.70	15.72	15.26	15.30
561	NASDAQ	FTAI	Fri, Aug 4, 2017	14.92	15.69	14.82	15.63
560	NASDAQ	FTAI	Thu, Aug 3, 2017	15.28	15.46	15.05	15.36
559	NASDAQ	FTAI	Wed, Aug 2, 2017	14.54	15.37	14.41	15.34
558	NASDAQ	FTAI	Tue, Aug 1, 2017	14.43	14.62	14.24	14.53
557	NASDAQ	FTAI	Mon, Jul 31, 2017	14.37	14.43	14.20	14.40
556	NASDAQ	FTAI	Fri, Jul 28, 2017	14.27	14.37	14.14	14.36
555	NASDAQ	FTAI	Thu, Jul 27, 2017	14.11	14.51	13.99	14.25
554	NASDAQ	FTAI	Wed, Jul 26, 2017	13.68	14.16	13.58	14.11
553	NASDAQ	FTAI	Tue, Jul 25, 2017	13.88	13.88	13.59	13.68
552	NASDAQ	FTAI	Mon, Jul 24, 2017	13.60	13.94	13.58	13.82
551	NASDAQ	FTAI	Fri, Jul 21, 2017	13.81	13.88	13.55	13.65
550	NASDAQ	FTAI	Thu, Jul 20, 2017	13.79	13.94	13.75	13.86
549	NASDAQ	FTAI	Wed, Jul 19, 2017	14.09	14.14	13.64	13.84
548	NASDAQ	FTAI	Tue, Jul 18, 2017	13.96	14.08	13.83	13.98
547	NASDAQ	FTAI	Mon, Jul 17, 2017	13.94	13.97	13.84	13.96
546	NASDAQ	FTAI	Fri, Jul 14, 2017	14.14	14.34	14.00	14.03
545	NASDAQ	FTAI	Thu, Jul 13, 2017	14.06	14.13	13.78	14.13
544	NASDAQ	FTAI	Wed, Jul 12, 2017	13.74	13.98	13.66	13.97
543	NASDAQ	FTAI	Tue, Jul 11, 2017	13.69	13.75	13.55	13.66
542	NASDAQ	FTAI	Mon, Jul 10, 2017	13.55	13.82	13.53	13.75
541	NASDAQ	FTAI	Fri, Jul 7, 2017	13.45	13.52	13.43	13.52
540	NASDAQ	FTAI	Thu, Jul 6, 2017	13.60	13.60	13.40	13.43
539	NASDAQ	FTAI	Wed, Jul 5, 2017	13.66	13.66	13.33	13.61
538	NASDAQ	FTAI	Mon, Jul 3, 2017	13.70	13.70	13.58	13.66
537	NASDAQ	FTAI	Fri, Jun 30, 2017	13.74	13.74	13.52	13.61
536	NASDAQ	FTAI	Thu, Jun 29, 2017	13.68	13.77	13.49	13.65
535	NASDAQ	FTAI	Wed, Jun 28, 2017	13.65	13.75	13.54	13.62
534	NASDAQ	FTAI	Tue, Jun 27, 2017	13.60	13.64	13.47	13.59
533	NASDAQ	FTAI	Mon, Jun 26, 2017	13.54	13.66	13.49	13.61
532	NASDAQ	FTAI	Fri, Jun 23, 2017	13.62	13.66	13.54	13.62
531	NASDAQ	FTAI	Thu, Jun 22, 2017	13.54	13.66	13.47	13.65
530	NASDAQ	FTAI	Wed, Jun 21, 2017	13.63	13.68	13.43	13.54
529	NASDAQ	FTAI	Tue, Jun 20, 2017	13.59	13.81	13.36	13.57
528	NASDAQ	FTAI	Mon, Jun 19, 2017	13.53	13.55	13.38	13.55
527	NASDAQ	FTAI	Fri, Jun 16, 2017	13.53	13.55	13.38	13.47
526	NASDAQ	FTAI	Thu, Jun 15, 2017	13.53	13.53	13.34	13.47
525	NASDAQ	FTAI	Wed, Jun 14, 2017	13.66	13.66	13.51	13.59
524	NASDAQ	FTAI	Tue, Jun 13, 2017	13.47	13.71	13.47	13.66
523	NASDAQ	FTAI	Mon, Jun 12, 2017	13.62	13.79	13.50	13.53
522	NASDAQ	FTAI	Fri, Jun 9, 2017	13.58	13.72	13.55	13.60
521	NASDAQ	FTAI	Thu, Jun 8, 2017	13.47	13.59	13.47	13.57
520	NASDAQ	FTAI	Wed, Jun 7, 2017	13.77	13.79	13.47	13.47
519	NASDAQ	FTAI	Tue, Jun 6, 2017	13.50	13.80	13.47	13.76
518	NASDAQ	FTAI	Mon, Jun 5, 2017	13.72	13.72	13.51	13.53
517	NASDAQ	FTAI	Fri, Jun 2, 2017	13.66	13.76	13.53	13.69
516	NASDAQ	FTAI	Thu, Jun 1, 2017	13.71	13.83	13.58	13.58
515	NASDAQ	FTAI	Wed, May 31, 2017	13.71	13.71	13.51	13.65
514	NASDAQ	FTAI	Tue, May 30, 2017	14.09	14.19	13.67	13.69
513	NASDAQ	FTAI	Fri, May 26, 2017	13.66	14.08	13.65	14.02
512	NASDAQ	FTAI	Thu, May 25, 2017	13.71	13.71	13.58	13.67
511	NASDAQ	FTAI	Wed, May 24, 2017	13.63	13.66	13.58	13.63
510	NASDAQ	FTAI	Tue, May 23, 2017	13.62	13.67	13.54	13.63
509	NASDAQ	FTAI	Mon, May 22, 2017	13.60	13.71	13.44	13.59
508	NASDAQ	FTAI	Fri, May 19, 2017	13.64	13.68	13.44	13.60
507	NASDAQ	FTAI	Thu, May 18, 2017	13.29	13.66	13.18	13.63
506	NASDAQ	FTAI	Wed, May 17, 2017	13.36	13.39	13.14	13.26
505	NASDAQ	FTAI	Tue, May 16, 2017	13.45	13.46	13.33	13.42
504	NASDAQ	FTAI	Mon, May 15, 2017	13.58	13.64	13.52	13.36
503	NASDAQ	FTAI	Fri, May 12, 2017	13.54	14.26	13.44	13.47
502	NASDAQ	FTAI	Thu, May 11, 2017	13.59	13.65	13.43	13.56
501	NASDAQ	FTAI	Wed, May 10, 2017	13.60	13.71	13.50	13.59
500	NASDAQ	FTAI	Tue, May 9, 2017	13.66	13.74	13.49	13.54
499	NASDAQ	FTAI	Mon, May 8, 2017	13.61	13.66	13.50	13.58
498	NASDAQ	FTAI	Fri, May 5, 2017	13.23	13.65	13.02	13.50
497	NASDAQ	FTAI	Thu, May 4, 2017	13.28	13.32	13.14	13.25
496	NASDAQ	FTAI	Wed, May 3, 2017	13.17	13.33	13.12	13.23
495	NASDAQ	FTAI	Tue, May 2, 2017	13.19	13.25	13.12	13.15
494	NASDAQ	FTAI	Mon, May 1, 2017	12.89	13.30	12.89	13.15
493	NASDAQ	FTAI	Fri, Apr 28, 2017	12.93	12.93	12.76	12.85
492	NASDAQ	FTAI	Thu, Apr 27, 2017	13.02	13.02	12.90	12.92
491	NASDAQ	FTAI	Wed, Apr 26, 2017	12.98	13.02	12.86	13.02
490	NASDAQ	FTAI	Tue, Apr 25, 2017	12.99	13.02	12.92	12.94
489	NASDAQ	FTAI	Mon, Apr 24, 2017	12.92	12.97	12.89	12.94
488	NASDAQ	FTAI	Fri, Apr 21, 2017	12.73	12.85	12.71	12.79
487	NASDAQ	FTAI	Thu, Apr 20, 2017	12.79	12.88	12.71	12.74
486	NASDAQ	FTAI	Wed, Apr 19, 2017	12.61	12.79	12.55	12.71
485	NASDAQ	FTAI	Tue, Apr 18, 2017	12.34	12.69	12.30	12.54
484	NASDAQ	FTAI	Mon, Apr 17, 2017	12.98	12.98	12.17	12.30
483	NASDAQ	FTAI	Thu, Apr 13, 2017	13.01	13.01	12.88	12.90
482	NASDAQ	FTAI	Wed, Apr 12, 2017	12.94	13.01	12.92	12.97
481	NASDAQ	FTAI	Tue, Apr 11, 2017	13.01	13.06	12.93	13.00
480	NASDAQ	FTAI	Mon, Apr 10, 2017	13.06	13.06	12.97	13.01
479	NASDAQ	FTAI	Fri, Apr 7, 2017	12.91	13.06	12.89	13.02
478	NASDAQ	FTAI	Thu, Apr 6, 2017	12.83	12.95	12.83	12.90
477	NASDAQ	FTAI	Wed, Apr 5, 2017	12.81	12.94	12.77	12.87
476	NASDAQ	FTAI	Tue, Apr 4, 2017	12.71	12.95	12.61	12.81
475	NASDAQ	FTAI	Mon, Apr 3, 2017	12.73	12.81	12.65	12.77
474	NASDAQ	FTAI	Fri, Mar 31, 2017	12.89	12.97	12.72	12.73
473	NASDAQ	FTAI	Thu, Mar 30, 2017	12.89	12.97	12.81	12.86
472	NASDAQ	FTAI	Wed, Mar 29, 2017	12.81	12.93	12.77	12.83
471	NASDAQ	FTAI	Tue, Mar 28, 2017	12.81	12.91	12.72	12.81
470	NASDAQ	FTAI	Mon, Mar 27, 2017	12.68	12.81	12.56	12.74
469	NASDAQ	FTAI	Fri, Mar 24, 2017	12.78	12.83	12.75	12.79
468	NASDAQ	FTAI	Thu, Mar 23, 2017	12.72	12.86	12.71	12.78
467	NASDAQ	FTAI	Wed, Mar 22, 2017	12.77	12.80	12.65	12.74
466	NASDAQ	FTAI	Tue, Mar 21, 2017	12.84	12.89	12.73	12.76
465	NASDAQ	FTAI	Mon, Mar 20, 2017	12.90	12.90	12.67	12.77
464	NASDAQ	FTAI	Fri, Mar 17, 2017	12.73	12.88	12.73	12.87
463	NASDAQ	FTAI	Thu, Mar 16, 2017	12.65	12.79	12.48	12.74
462	NASDAQ	FTAI	Wed, Mar 15, 2017	12.54	12.70	12.48	12.64
461	NASDAQ	FTAI	Tue, Mar 14, 2017	12.60	12.66	12.48	12.48
460	NASDAQ	FTAI	Mon, Mar 13, 2017	12.83	12.86	12.54	12.56
459	NASDAQ	FTAI	Fri, Mar 10, 2017	13.23	13.25	12.89	12.92
458	NASDAQ	FTAI	Thu, Mar 9, 2017	13.13	13.27	12.97	13.17
457	NASDAQ	FTAI	Wed, Mar 8, 2017	13.19	13.28	13.05	13.06
456	NASDAQ	FTAI	Tue, Mar 7, 2017	13.29	13.45	13.29	13.06
455	NASDAQ	FTAI	Mon, Mar 6, 2017	13.24	13.36	13.10	13.21
454	NASDAQ	FTAI	Fri, Mar 3, 2017	13.14	13.38	13.14	13.24
453	NASDAQ	FTAI	Thu, Mar 2, 2017	13.28	13.36	12.99	13.11
452	NASDAQ	FTAI	Wed, Mar 1, 2017	13.12	13.36	13.03	13.29
451	NASDAQ	FTAI	Tue, Feb 28, 2017	13.28	13.37	13.09	13.10
450	NASDAQ	FTAI	Mon, Feb 27, 2017	13.28	13.40	13.13	13.36
449	NASDAQ	FTAI	Fri, Feb 24, 2017	13.24	13.45	12.95	13.31
448	NASDAQ	FTAI	Thu, Feb 23, 2017	13.17	13.59	13.02	13.29
447	NASDAQ	FTAI	Wed, Feb 22, 2017	13.03	13.42	12.90	13.08
446	NASDAQ	FTAI	Tue, Feb 21, 2017	12.93	13.02	12.81	13.02
445	NASDAQ	FTAI	Fri, Feb 17, 2017	12.81	12.91	12.81	12.89
444	NASDAQ	FTAI	Thu, Feb 16, 2017	12.96	13.01	12.79	12.84
443	NASDAQ	FTAI	Wed, Feb 15, 2017	12.82	12.98	12.80	12.92
442	NASDAQ	FTAI	Tue, Feb 14, 2017	13.00	13.00	12.72	12.83
441	NASDAQ	FTAI	Mon, Feb 13, 2017	13.02	13.06	12.82	12.91
440	NASDAQ	FTAI	Fri, Feb 10, 2017	12.87	13.09	12.80	12.97
439	NASDAQ	FTAI	Thu, Feb 9, 2017	12.81	12.93	12.61	12.79
438	NASDAQ	FTAI	Wed, Feb 8, 2017	12.75	12.86	12.66	12.78
437	NASDAQ	FTAI	Tue, Feb 7, 2017	12.93	12.93	12.72	12.73
436	NASDAQ	FTAI	Mon, Feb 6, 2017	12.87	12.93	12.68	12.86
435	NASDAQ	FTAI	Fri, Feb 3, 2017	12.96	13.02	12.69	12.81
434	NASDAQ	FTAI	Thu, Feb 2, 2017	12.73	13.02	12.68	12.92
433	NASDAQ	FTAI	Wed, Feb 1, 2017	12.58	12.77	12.53	12.69
432	NASDAQ	FTAI	Tue, Jan 31, 2017	12.56	12.77	12.42	12.53
431	NASDAQ	FTAI	Mon, Jan 30, 2017	12.46	12.60	12.16	12.45
430	NASDAQ	FTAI	Fri, Jan 27, 2017	12.60	12.72	12.45	12.45
429	NASDAQ	FTAI	Thu, Jan 26, 2017	12.63	12.72	12.55	12.62
428	NASDAQ	FTAI	Wed, Jan 25, 2017	12.54	12.79	12.49	12.53
427	NASDAQ	FTAI	Tue, Jan 24, 2017	12.66	12.66	12.41	12.53
426	NASDAQ	FTAI	Mon, Jan 23, 2017	12.53	12.63	12.36	12.62
425	NASDAQ	FTAI	Fri, Jan 20, 2017	12.45	12.67	12.40	12.59
424	NASDAQ	FTAI	Thu, Jan 19, 2017	12.26	12.42	12.05	12.38
423	NASDAQ	FTAI	Wed, Jan 18, 2017	12.15	12.19	11.81	12.18
422	NASDAQ	FTAI	Tue, Jan 17, 2017	12.39	12.64	12.19	12.29
421	NASDAQ	FTAI	Fri, Jan 13, 2017	12.47	12.48	12.09	12.35
420	NASDAQ	FTAI	Thu, Jan 12, 2017	12.09	12.79	12.09	12.48
419	NASDAQ	FTAI	Wed, Jan 11, 2017	11.71	12.20	11.49	12.13
418	NASDAQ	FTAI	Tue, Jan 10, 2017	11.70	11.72	11.54	11.61
417	NASDAQ	FTAI	Mon, Jan 9, 2017	11.68	11.68	11.49	11.63
416	NASDAQ	FTAI	Fri, Jan 6, 2017	11.59	11.72	11.52	11.65
415	NASDAQ	FTAI	Thu, Jan 5, 2017	11.50	11.64	11.38	11.57
414	NASDAQ	FTAI	Wed, Jan 4, 2017	11.66	11.81	11.49	11.56
413	NASDAQ	FTAI	Tue, Jan 3, 2017	11.45	11.78	11.37	11.65
412	NASDAQ	FTAI	Fri, Dec 30, 2016	11.43	11.60	11.32	11.36
411	NASDAQ	FTAI	Thu, Dec 29, 2016	11.19	11.55	11.19	11.33
410	NASDAQ	FTAI	Wed, Dec 28, 2016	11.54	11.54	11.12	11.19
409	NASDAQ	FTAI	Tue, Dec 27, 2016	11.37	11.48	11.30	11.48
408	NASDAQ	FTAI	Fri, Dec 23, 2016	11.42	11.54	11.31	11.40
407	NASDAQ	FTAI	Thu, Dec 22, 2016	11.69	11.71	11.41	11.49
406	NASDAQ	FTAI	Wed, Dec 21, 2016	11.56	11.63	11.37	11.62
405	NASDAQ	FTAI	Tue, Dec 20, 2016	11.57	11.63	11.43	11.49
404	NASDAQ	FTAI	Mon, Dec 19, 2016	11.51	11.51	11.37	11.49
403	NASDAQ	FTAI	Fri, Dec 16, 2016	11.37	11.53	11.37	11.44
402	NASDAQ	FTAI	Thu, Dec 15, 2016	11.39	11.54	11.32	11.40
401	NASDAQ	FTAI	Wed, Dec 14, 2016	11.84	11.84	11.38	11.43
400	NASDAQ	FTAI	Tue, Dec 13, 2016	11.74	11.88	11.61	11.81
399	NASDAQ	FTAI	Mon, Dec 12, 2016	11.74	11.82	11.53	11.63
398	NASDAQ	FTAI	Fri, Dec 9, 2016	11.69	11.81	11.60	11.70
397	NASDAQ	FTAI	Thu, Dec 8, 2016	11.70	11.88	11.49	11.63
396	NASDAQ	FTAI	Wed, Dec 7, 2016	11.55	11.87	11.34	11.67
395	NASDAQ	FTAI	Tue, Dec 6, 2016	11.69	11.69	11.42	11.66
394	NASDAQ	FTAI	Mon, Dec 5, 2016	11.53	11.66	11.39	11.66
393	NASDAQ	FTAI	Fri, Dec 2, 2016	11.52	11.53	11.26	11.44
392	NASDAQ	FTAI	Thu, Dec 1, 2016	11.53	11.64	11.37	11.52
391	NASDAQ	FTAI	Wed, Nov 30, 2016	11.53	11.53	11.40	11.44
390	NASDAQ	FTAI	Tue, Nov 29, 2016	11.41	11.50	11.24	11.44
389	NASDAQ	FTAI	Mon, Nov 28, 2016	11.50	11.50	11.23	11.39
388	NASDAQ	FTAI	Fri, Nov 25, 2016	11.37	11.66	11.37	11.53
387	NASDAQ	FTAI	Wed, Nov 23, 2016	11.47	11.53	11.40	11.43
386	NASDAQ	FTAI	Tue, Nov 22, 2016	11.53	11.61	11.31	11.42
385	NASDAQ	FTAI	Mon, Nov 21, 2016	11.70	11.70	11.39	11.52
384	NASDAQ	FTAI	Fri, Nov 18, 2016	11.52	11.77	11.45	11.71
383	NASDAQ	FTAI	Thu, Nov 17, 2016	11.33	11.50	11.27	11.49
382	NASDAQ	FTAI	Wed, Nov 16, 2016	11.16	11.43	11.16	11.36
381	NASDAQ	FTAI	Tue, Nov 15, 2016	11.54	11.76	11.35	11.19
380	NASDAQ	FTAI	Mon, Nov 14, 2016	11.37	11.91	11.37	11.54
379	NASDAQ	FTAI	Fri, Nov 11, 2016	11.45	11.88	11.34	11.35
378	NASDAQ	FTAI	Thu, Nov 10, 2016	11.31	11.69	11.25	11.52
377	NASDAQ	FTAI	Wed, Nov 9, 2016	11.29	11.61	11.08	11.14
376	NASDAQ	FTAI	Tue, Nov 8, 2016	11.66	11.66	11.15	11.19
375	NASDAQ	FTAI	Mon, Nov 7, 2016	11.09	11.59	11.09	11.52
374	NASDAQ	FTAI	Fri, Nov 4, 2016	10.55	11.08	10.49	11.03
373	NASDAQ	FTAI	Thu, Nov 3, 2016	10.76	10.84	10.25	10.63
372	NASDAQ	FTAI	Wed, Nov 2, 2016	10.51	10.93	10.14	10.72
371	NASDAQ	FTAI	Tue, Nov 1, 2016	10.14	10.23	9.69	10.23
370	NASDAQ	FTAI	Mon, Oct 31, 2016	10.18	10.25	9.95	10.14
369	NASDAQ	FTAI	Fri, Oct 28, 2016	10.16	10.40	9.99	10.22
368	NASDAQ	FTAI	Thu, Oct 27, 2016	10.26	10.28	10.02	10.17
367	NASDAQ	FTAI	Wed, Oct 26, 2016	10.32	10.38	10.16	10.29
366	NASDAQ	FTAI	Tue, Oct 25, 2016	10.12	10.31	10.12	10.27
365	NASDAQ	FTAI	Mon, Oct 24, 2016	10.20	10.24	10.06	10.16
364	NASDAQ	FTAI	Fri, Oct 21, 2016	10.15	10.26	10.13	10.18
363	NASDAQ	FTAI	Thu, Oct 20, 2016	10.13	10.25	10.12	10.15
362	NASDAQ	FTAI	Wed, Oct 19, 2016	10.25	10.25	10.13	10.17
361	NASDAQ	FTAI	Tue, Oct 18, 2016	10.32	10.32	10.15	10.25
360	NASDAQ	FTAI	Mon, Oct 17, 2016	10.20	10.26	10.11	10.25
359	NASDAQ	FTAI	Fri, Oct 14, 2016	10.26	10.30	10.10	10.18
358	NASDAQ	FTAI	Thu, Oct 13, 2016	10.22	10.32	10.20	10.26
357	NASDAQ	FTAI	Wed, Oct 12, 2016	10.33	10.33	10.20	10.26
356	NASDAQ	FTAI	Tue, Oct 11, 2016	10.31	10.48	10.25	10.34
355	NASDAQ	FTAI	Mon, Oct 10, 2016	10.32	10.41	10.27	10.39
354	NASDAQ	FTAI	Fri, Oct 7, 2016	10.53	10.53	10.26	10.32
353	NASDAQ	FTAI	Thu, Oct 6, 2016	10.47	10.58	10.28	10.57
352	NASDAQ	FTAI	Wed, Oct 5, 2016	10.46	10.56	10.25	10.41
351	NASDAQ	FTAI	Tue, Oct 4, 2016	10.49	10.56	10.38	10.41
350	NASDAQ	FTAI	Mon, Oct 3, 2016	10.66	10.67	10.42	10.50
349	NASDAQ	FTAI	Fri, Sep 30, 2016	10.14	10.75	10.08	10.68
348	NASDAQ	FTAI	Thu, Sep 29, 2016	10.19	10.28	10.12	10.16
347	NASDAQ	FTAI	Wed, Sep 28, 2016	10.29	10.32	10.14	10.25
346	NASDAQ	FTAI	Tue, Sep 27, 2016	10.25	10.32	10.21	10.26
345	NASDAQ	FTAI	Mon, Sep 26, 2016	10.14	10.25	10.08	10.23
344	NASDAQ	FTAI	Fri, Sep 23, 2016	10.02	10.25	10.02	10.17
343	NASDAQ	FTAI	Thu, Sep 22, 2016	9.91	10.14	9.91	10.03
342	NASDAQ	FTAI	Wed, Sep 21, 2016	9.91	10.08	9.88	9.91
341	NASDAQ	FTAI	Tue, Sep 20, 2016	10.07	10.11	9.86	9.91
340	NASDAQ	FTAI	Mon, Sep 19, 2016	10.02	10.07	9.86	10.01
339	NASDAQ	FTAI	Fri, Sep 16, 2016	9.91	10.02	9.86	9.91
338	NASDAQ	FTAI	Thu, Sep 15, 2016	9.93	10.01	9.85	9.92
337	NASDAQ	FTAI	Wed, Sep 14, 2016	9.83	9.97	9.78	9.96
336	NASDAQ	FTAI	Tue, Sep 13, 2016	10.14	10.18	9.75	9.83
335	NASDAQ	FTAI	Mon, Sep 12, 2016	10.10	10.24	9.96	10.17
334	NASDAQ	FTAI	Fri, Sep 9, 2016	10.26	10.30	10.02	10.08
333	NASDAQ	FTAI	Thu, Sep 8, 2016	10.17	10.35	10.14	10.21
332	NASDAQ	FTAI	Wed, Sep 7, 2016	10.38	10.43	10.16	10.20
331	NASDAQ	FTAI	Tue, Sep 6, 2016	10.34	10.52	10.30	10.32
330	NASDAQ	FTAI	Fri, Sep 2, 2016	10.30	10.52	10.29	10.43
329	NASDAQ	FTAI	Thu, Sep 1, 2016	10.34	10.34	10.06	10.26
328	NASDAQ	FTAI	Wed, Aug 31, 2016	9.96	10.32	9.82	10.31
327	NASDAQ	FTAI	Tue, Aug 30, 2016	10.08	10.25	9.95	10.01
326	NASDAQ	FTAI	Mon, Aug 29, 2016	10.42	10.42	10.08	10.15
325	NASDAQ	FTAI	Fri, Aug 26, 2016	10.32	10.42	10.09	10.36
324	NASDAQ	FTAI	Thu, Aug 25, 2016	10.23	10.32	10.06	10.32
323	NASDAQ	FTAI	Wed, Aug 24, 2016	9.98	10.34	9.90	10.26
322	NASDAQ	FTAI	Tue, Aug 23, 2016	9.79	10.04	9.79	9.97
321	NASDAQ	FTAI	Mon, Aug 22, 2016	10.01	10.03	9.75	9.78
320	NASDAQ	FTAI	Fri, Aug 19, 2016	9.97	10.20	9.97	10.03
319	NASDAQ	FTAI	Thu, Aug 18, 2016	10.12	10.25	10.02	10.03
318	NASDAQ	FTAI	Wed, Aug 17, 2016	10.14	10.24	10.00	10.05
317	NASDAQ	FTAI	Tue, Aug 16, 2016	10.64	10.84	10.42	10.23
316	NASDAQ	FTAI	Mon, Aug 15, 2016	10.63	10.73	10.47	10.55
315	NASDAQ	FTAI	Fri, Aug 12, 2016	10.46	10.73	10.38	10.59
314	NASDAQ	FTAI	Thu, Aug 11, 2016	10.31	10.41	10.21	10.41
313	NASDAQ	FTAI	Wed, Aug 10, 2016	10.15	10.30	10.03	10.26
312	NASDAQ	FTAI	Tue, Aug 9, 2016	10.24	10.32	10.02	10.03
311	NASDAQ	FTAI	Mon, Aug 8, 2016	10.03	10.25	10.03	10.03
310	NASDAQ	FTAI	Fri, Aug 5, 2016	9.98	10.25	9.98	10.03
309	NASDAQ	FTAI	Thu, Aug 4, 2016	10.03	10.34	9.97	9.98
308	NASDAQ	FTAI	Wed, Aug 3, 2016	10.09	10.16	9.36	9.96
307	NASDAQ	FTAI	Tue, Aug 2, 2016	10.27	10.35	10.04	10.20
306	NASDAQ	FTAI	Mon, Aug 1, 2016	10.01	10.28	9.99	10.24
305	NASDAQ	FTAI	Fri, Jul 29, 2016	9.79	10.07	9.73	10.04
304	NASDAQ	FTAI	Thu, Jul 28, 2016	9.71	9.86	9.61	9.85
303	NASDAQ	FTAI	Wed, Jul 27, 2016	9.69	9.77	9.56	9.74
302	NASDAQ	FTAI	Tue, Jul 26, 2016	9.44	9.65	9.44	9.65
301	NASDAQ	FTAI	Mon, Jul 25, 2016	9.43	9.50	9.29	9.50
300	NASDAQ	FTAI	Fri, Jul 22, 2016	9.24	9.43	9.21	9.35
299	NASDAQ	FTAI	Thu, Jul 21, 2016	9.29	9.39	9.21	9.25
298	NASDAQ	FTAI	Wed, Jul 20, 2016	9.31	9.33	9.14	9.27
297	NASDAQ	FTAI	Tue, Jul 19, 2016	9.30	9.38	9.15	9.22
296	NASDAQ	FTAI	Mon, Jul 18, 2016	8.75	9.28	8.74	9.26
295	NASDAQ	FTAI	Fri, Jul 15, 2016	8.42	8.80	8.42	8.74
294	NASDAQ	FTAI	Thu, Jul 14, 2016	8.35	8.49	8.35	8.47
293	NASDAQ	FTAI	Wed, Jul 13, 2016	8.18	8.33	8.15	8.33
292	NASDAQ	FTAI	Tue, Jul 12, 2016	8.16	8.32	8.11	8.14
291	NASDAQ	FTAI	Mon, Jul 11, 2016	8.20	8.32	8.08	8.11
290	NASDAQ	FTAI	Fri, Jul 8, 2016	7.89	8.18	7.82	8.11
289	NASDAQ	FTAI	Thu, Jul 7, 2016	7.69	7.90	7.65	7.83
288	NASDAQ	FTAI	Wed, Jul 6, 2016	7.81	7.81	7.67	7.69
287	NASDAQ	FTAI	Tue, Jul 5, 2016	7.92	7.92	7.66	7.81
286	NASDAQ	FTAI	Fri, Jul 1, 2016	7.91	7.94	7.86	7.92
285	NASDAQ	FTAI	Thu, Jun 30, 2016	7.95	7.98	7.80	7.85
284	NASDAQ	FTAI	Wed, Jun 29, 2016	7.77	7.98	7.62	7.90
283	NASDAQ	FTAI	Tue, Jun 28, 2016	7.83	7.83	7.68	7.69
282	NASDAQ	FTAI	Mon, Jun 27, 2016	8.15	8.15	7.64	7.68
281	NASDAQ	FTAI	Fri, Jun 24, 2016	8.44	8.51	8.15	8.22
280	NASDAQ	FTAI	Thu, Jun 23, 2016	8.54	8.74	8.46	8.49
279	NASDAQ	FTAI	Wed, Jun 22, 2016	8.48	8.52	8.41	8.47
278	NASDAQ	FTAI	Tue, Jun 21, 2016	8.58	8.84	8.50	8.56
277	NASDAQ	FTAI	Mon, Jun 20, 2016	8.88	8.88	8.56	8.60
276	NASDAQ	FTAI	Fri, Jun 17, 2016	8.88	8.97	8.75	8.80
275	NASDAQ	FTAI	Thu, Jun 16, 2016	8.97	9.02	8.72	8.88
274	NASDAQ	FTAI	Wed, Jun 15, 2016	8.78	9.39	8.75	8.95
273	NASDAQ	FTAI	Tue, Jun 14, 2016	8.64	8.77	8.60	8.72
272	NASDAQ	FTAI	Mon, Jun 13, 2016	9.09	9.09	8.62	8.68
271	NASDAQ	FTAI	Fri, Jun 10, 2016	9.29	9.29	8.96	9.10
270	NASDAQ	FTAI	Thu, Jun 9, 2016	9.22	9.32	9.02	9.30
269	NASDAQ	FTAI	Wed, Jun 8, 2016	9.22	9.28	9.15	9.22
268	NASDAQ	FTAI	Tue, Jun 7, 2016	9.12	9.21	9.05	9.16
267	NASDAQ	FTAI	Mon, Jun 6, 2016	8.99	9.17	8.96	9.14
266	NASDAQ	FTAI	Fri, Jun 3, 2016	8.80	9.05	8.75	8.96
265	NASDAQ	FTAI	Thu, Jun 2, 2016	8.76	8.83	8.69	8.80
264	NASDAQ	FTAI	Wed, Jun 1, 2016	8.84	8.97	8.56	8.74
263	NASDAQ	FTAI	Tue, May 31, 2016	8.92	8.93	8.67	8.86
262	NASDAQ	FTAI	Fri, May 27, 2016	8.92	8.92	8.69	8.89
261	NASDAQ	FTAI	Thu, May 26, 2016	8.43	8.94	8.24	8.94
260	NASDAQ	FTAI	Wed, May 25, 2016	8.21	8.45	8.17	8.35
259	NASDAQ	FTAI	Tue, May 24, 2016	8.10	8.28	7.99	8.14
258	NASDAQ	FTAI	Mon, May 23, 2016	8.02	8.08	7.86	8.04
257	NASDAQ	FTAI	Fri, May 20, 2016	7.84	7.93	7.83	7.88
256	NASDAQ	FTAI	Thu, May 19, 2016	7.77	7.91	7.69	7.86
255	NASDAQ	FTAI	Wed, May 18, 2016	7.79	8.07	7.75	7.83
254	NASDAQ	FTAI	Tue, May 17, 2016	8.32	8.44	8.11	8.15
253	NASDAQ	FTAI	Mon, May 16, 2016	8.20	8.34	8.04	8.30
252	NASDAQ	FTAI	Fri, May 13, 2016	7.94	8.14	7.86	8.04
251	NASDAQ	FTAI	Thu, May 12, 2016	8.41	8.50	7.86	7.98
250	NASDAQ	FTAI	Wed, May 11, 2016	8.22	8.63	8.22	8.31
249	NASDAQ	FTAI	Tue, May 10, 2016	8.29	8.45	8.21	8.22
248	NASDAQ	FTAI	Mon, May 9, 2016	8.41	8.43	8.28	8.29
247	NASDAQ	FTAI	Fri, May 6, 2016	8.47	8.54	8.41	8.44
246	NASDAQ	FTAI	Thu, May 5, 2016	8.56	8.60	8.48	8.50
245	NASDAQ	FTAI	Wed, May 4, 2016	8.45	8.71	8.34	8.52
244	NASDAQ	FTAI	Tue, May 3, 2016	8.45	8.54	8.33	8.49
243	NASDAQ	FTAI	Mon, May 2, 2016	8.58	8.58	8.41	8.45
242	NASDAQ	FTAI	Fri, Apr 29, 2016	8.70	8.70	8.45	8.55
241	NASDAQ	FTAI	Thu, Apr 28, 2016	8.67	8.70	8.56	8.69
240	NASDAQ	FTAI	Wed, Apr 27, 2016	8.71	8.80	8.62	8.68
239	NASDAQ	FTAI	Tue, Apr 26, 2016	8.58	8.68	8.46	8.64
238	NASDAQ	FTAI	Mon, Apr 25, 2016	8.68	8.68	8.48	8.51
237	NASDAQ	FTAI	Fri, Apr 22, 2016	8.60	8.63	8.54	8.62
236	NASDAQ	FTAI	Thu, Apr 21, 2016	8.51	8.58	8.45	8.56
235	NASDAQ	FTAI	Wed, Apr 20, 2016	8.49	8.58	8.43	8.51
234	NASDAQ	FTAI	Tue, Apr 19, 2016	8.60	8.60	8.41	8.51
233	NASDAQ	FTAI	Mon, Apr 18, 2016	8.41	8.62	8.41	8.53
232	NASDAQ	FTAI	Fri, Apr 15, 2016	8.62	8.62	8.41	8.44
231	NASDAQ	FTAI	Thu, Apr 14, 2016	8.73	8.80	8.59	8.62
230	NASDAQ	FTAI	Wed, Apr 13, 2016	8.95	8.96	8.68	8.75
229	NASDAQ	FTAI	Tue, Apr 12, 2016	8.93	8.97	8.80	8.92
228	NASDAQ	FTAI	Mon, Apr 11, 2016	8.62	9.03	8.55	8.88
227	NASDAQ	FTAI	Fri, Apr 8, 2016	8.71	8.75	8.57	8.60
226	NASDAQ	FTAI	Thu, Apr 7, 2016	8.53	8.71	8.41	8.60
225	NASDAQ	FTAI	Wed, Apr 6, 2016	8.43	8.53	8.41	8.50
224	NASDAQ	FTAI	Tue, Apr 5, 2016	8.53	8.53	8.53	8.43
223	NASDAQ	FTAI	Mon, Apr 4, 2016	8.57	8.82	8.41	8.53
222	NASDAQ	FTAI	Fri, Apr 1, 2016	8.45	8.53	8.33	8.52
221	NASDAQ	FTAI	Thu, Mar 31, 2016	8.83	8.84	8.43	8.50
220	NASDAQ	FTAI	Wed, Mar 30, 2016	8.63	8.84	8.45	8.80
219	NASDAQ	FTAI	Tue, Mar 29, 2016	8.29	8.51	8.20	8.61
218	NASDAQ	FTAI	Mon, Mar 28, 2016	8.19	8.39	8.19	8.37
217	NASDAQ	FTAI	Thu, Mar 24, 2016	8.33	8.33	8.33	8.24
216	NASDAQ	FTAI	Wed, Mar 23, 2016	8.34	8.45	8.23	8.33
215	NASDAQ	FTAI	Tue, Mar 22, 2016	8.40	8.68	8.14	8.44
214	NASDAQ	FTAI	Mon, Mar 21, 2016	8.61	8.61	8.27	8.35
213	NASDAQ	FTAI	Fri, Mar 18, 2016	8.34	8.68	8.25	8.58
212	NASDAQ	FTAI	Thu, Mar 17, 2016	8.51	8.71	8.23	8.27
211	NASDAQ	FTAI	Wed, Mar 16, 2016	8.61	8.62	8.20	8.51
210	NASDAQ	FTAI	Tue, Mar 15, 2016	8.87	8.87	8.87	8.57
209	NASDAQ	FTAI	Mon, Mar 14, 2016	8.97	8.97	8.71	8.87
208	NASDAQ	FTAI	Fri, Mar 11, 2016	8.87	8.87	8.87	8.91
207	NASDAQ	FTAI	Thu, Mar 10, 2016	8.81	8.81	8.81	8.87
206	NASDAQ	FTAI	Wed, Mar 9, 2016	8.78	8.95	8.72	8.81
205	NASDAQ	FTAI	Tue, Mar 8, 2016	9.16	9.16	8.61	8.66
204	NASDAQ	FTAI	Mon, Mar 7, 2016	8.70	9.15	8.69	9.09
203	NASDAQ	FTAI	Fri, Mar 4, 2016	8.50	8.85	8.45	8.67
202	NASDAQ	FTAI	Thu, Mar 3, 2016	8.37	8.37	8.37	8.51
201	NASDAQ	FTAI	Wed, Mar 2, 2016	8.07	8.63	8.02	8.37
200	NASDAQ	FTAI	Tue, Mar 1, 2016	7.83	8.15	7.74	8.10
199	NASDAQ	FTAI	Mon, Feb 29, 2016	7.75	7.96	7.69	7.84
198	NASDAQ	FTAI	Fri, Feb 26, 2016	7.48	7.75	7.48	7.69
197	NASDAQ	FTAI	Thu, Feb 25, 2016	7.69	7.72	7.39	7.39
196	NASDAQ	FTAI	Wed, Feb 24, 2016	7.86	7.86	7.61	7.63
195	NASDAQ	FTAI	Tue, Feb 23, 2016	7.94	8.02	7.92	7.92
194	NASDAQ	FTAI	Mon, Feb 22, 2016	7.91	8.09	7.88	7.98
193	NASDAQ	FTAI	Fri, Feb 19, 2016	8.21	8.31	7.84	8.05
192	NASDAQ	FTAI	Thu, Feb 18, 2016	8.10	8.48	7.99	8.27
191	NASDAQ	FTAI	Wed, Feb 17, 2016	8.10	8.45	8.03	8.07
190	NASDAQ	FTAI	Tue, Feb 16, 2016	8.49	8.53	8.01	8.07
189	NASDAQ	FTAI	Fri, Feb 12, 2016	8.50	8.65	8.30	8.50
188	NASDAQ	FTAI	Thu, Feb 11, 2016	8.74	8.74	8.20	8.55
187	NASDAQ	FTAI	Wed, Feb 10, 2016	8.82	8.89	8.62	8.78
186	NASDAQ	FTAI	Tue, Feb 9, 2016	8.70	8.86	8.54	8.80
185	NASDAQ	FTAI	Mon, Feb 8, 2016	8.53	8.92	8.29	8.86
184	NASDAQ	FTAI	Fri, Feb 5, 2016	8.37	8.58	8.34	8.58
183	NASDAQ	FTAI	Thu, Feb 4, 2016	8.14	8.49	7.90	8.37
182	NASDAQ	FTAI	Wed, Feb 3, 2016	8.28	8.34	7.96	8.07
181	NASDAQ	FTAI	Tue, Feb 2, 2016	8.46	8.50	8.15	8.27
180	NASDAQ	FTAI	Mon, Feb 1, 2016	8.90	8.90	8.51	8.54
179	NASDAQ	FTAI	Fri, Jan 29, 2016	8.21	8.86	8.11	8.86
178	NASDAQ	FTAI	Thu, Jan 28, 2016	8.24	8.30	8.07	8.15
177	NASDAQ	FTAI	Wed, Jan 27, 2016	7.96	8.19	7.92	8.08
176	NASDAQ	FTAI	Tue, Jan 26, 2016	7.86	8.05	7.77	8.05
175	NASDAQ	FTAI	Mon, Jan 25, 2016	8.03	8.20	7.70	7.71
174	NASDAQ	FTAI	Fri, Jan 22, 2016	8.08	8.25	7.98	8.04
173	NASDAQ	FTAI	Thu, Jan 21, 2016	7.73	7.98	7.64	7.93
172	NASDAQ	FTAI	Wed, Jan 20, 2016	7.75	7.98	7.59	7.69
171	NASDAQ	FTAI	Tue, Jan 19, 2016	8.11	8.13	7.57	7.79
170	NASDAQ	FTAI	Fri, Jan 15, 2016	8.01	8.01	7.73	7.92
169	NASDAQ	FTAI	Thu, Jan 14, 2016	7.59	8.16	7.52	8.15
168	NASDAQ	FTAI	Wed, Jan 13, 2016	7.86	8.02	7.50	7.64
167	NASDAQ	FTAI	Tue, Jan 12, 2016	8.37	8.48	7.69	7.78
166	NASDAQ	FTAI	Mon, Jan 11, 2016	8.97	9.01	8.35	8.38
165	NASDAQ	FTAI	Fri, Jan 8, 2016	9.04	9.19	8.97	9.01
164	NASDAQ	FTAI	Thu, Jan 7, 2016	9.12	9.18	8.97	9.07
163	NASDAQ	FTAI	Wed, Jan 6, 2016	9.31	9.46	9.22	9.26
162	NASDAQ	FTAI	Tue, Jan 5, 2016	9.62	9.62	9.39	9.42
161	NASDAQ	FTAI	Mon, Jan 4, 2016	9.55	9.85	9.48	9.52
160	NASDAQ	FTAI	Thu, Dec 31, 2015	9.59	9.91	9.39	9.62
159	NASDAQ	FTAI	Wed, Dec 30, 2015	9.68	9.92	9.48	9.64
158	NASDAQ	FTAI	Tue, Dec 29, 2015	9.18	9.78	8.98	9.71
157	NASDAQ	FTAI	Mon, Dec 28, 2015	9.50	9.50	9.10	9.21
156	NASDAQ	FTAI	Thu, Dec 24, 2015	9.15	9.51	9.14	9.43
155	NASDAQ	FTAI	Wed, Dec 23, 2015	8.54	9.21	8.49	9.18
154	NASDAQ	FTAI	Tue, Dec 22, 2015	8.23	8.36	8.21	8.33
153	NASDAQ	FTAI	Mon, Dec 21, 2015	8.00	8.41	8.00	8.25
152	NASDAQ	FTAI	Fri, Dec 18, 2015	8.28	8.46	7.82	7.92
151	NASDAQ	FTAI	Thu, Dec 17, 2015	8.07	8.45	8.07	8.30
150	NASDAQ	FTAI	Wed, Dec 16, 2015	8.34	8.34	8.03	8.08
149	NASDAQ	FTAI	Tue, Dec 15, 2015	8.34	8.56	8.11	8.35
148	NASDAQ	FTAI	Mon, Dec 14, 2015	8.69	8.70	8.33	8.37
147	NASDAQ	FTAI	Fri, Dec 11, 2015	8.83	8.94	8.59	8.66
146	NASDAQ	FTAI	Thu, Dec 10, 2015	8.61	9.00	8.61	8.90
145	NASDAQ	FTAI	Wed, Dec 9, 2015	8.43	8.82	8.41	8.62
144	NASDAQ	FTAI	Tue, Dec 8, 2015	8.45	8.74	8.38	8.62
143	NASDAQ	FTAI	Mon, Dec 7, 2015	9.13	9.13	8.15	8.23
142	NASDAQ	FTAI	Fri, Dec 4, 2015	9.27	9.29	9.07	9.21
141	NASDAQ	FTAI	Thu, Dec 3, 2015	9.39	9.50	9.13	9.15
140	NASDAQ	FTAI	Wed, Dec 2, 2015	9.62	9.67	9.29	9.39
139	NASDAQ	FTAI	Tue, Dec 1, 2015	9.82	9.88	9.62	9.73
138	NASDAQ	FTAI	Mon, Nov 30, 2015	9.82	9.87	9.79	9.82
137	NASDAQ	FTAI	Fri, Nov 27, 2015	9.85	9.91	9.82	9.90
136	NASDAQ	FTAI	Wed, Nov 25, 2015	9.91	9.95	9.82	9.87
135	NASDAQ	FTAI	Tue, Nov 24, 2015	10.00	10.05	9.70	9.93
134	NASDAQ	FTAI	Mon, Nov 23, 2015	10.37	10.37	9.85	9.92
133	NASDAQ	FTAI	Fri, Nov 20, 2015	10.39	10.43	10.19	10.43
132	NASDAQ	FTAI	Thu, Nov 19, 2015	9.67	10.33	9.67	10.30
131	NASDAQ	FTAI	Wed, Nov 18, 2015	9.89	10.16	9.52	9.56
130	NASDAQ	FTAI	Tue, Nov 17, 2015	10.49	10.49	10.13	10.14
129	NASDAQ	FTAI	Mon, Nov 16, 2015	10.60	10.61	10.23	10.39
128	NASDAQ	FTAI	Fri, Nov 13, 2015	10.93	10.93	10.40	10.60
127	NASDAQ	FTAI	Thu, Nov 12, 2015	10.12	10.96	10.11	10.93
126	NASDAQ	FTAI	Wed, Nov 11, 2015	10.08	10.38	9.95	10.03
125	NASDAQ	FTAI	Tue, Nov 10, 2015	10.67	10.67	9.93	10.00
124	NASDAQ	FTAI	Mon, Nov 9, 2015	10.73	10.90	10.28	10.41
123	NASDAQ	FTAI	Fri, Nov 6, 2015	10.79	10.92	10.25	10.76
122	NASDAQ	FTAI	Thu, Nov 5, 2015	11.23	11.31	10.61	10.85
121	NASDAQ	FTAI	Wed, Nov 4, 2015	11.02	11.40	10.47	11.22
120	NASDAQ	FTAI	Tue, Nov 3, 2015	10.82	11.13	10.62	11.02
119	NASDAQ	FTAI	Mon, Nov 2, 2015	11.02	11.25	10.79	10.82
118	NASDAQ	FTAI	Fri, Oct 30, 2015	10.90	11.10	10.81	11.02
117	NASDAQ	FTAI	Thu, Oct 29, 2015	10.96	11.09	10.71	10.90
116	NASDAQ	FTAI	Wed, Oct 28, 2015	11.23	11.40	10.84	11.15
115	NASDAQ	FTAI	Tue, Oct 27, 2015	11.60	11.60	10.75	11.19
114	NASDAQ	FTAI	Mon, Oct 26, 2015	12.15	12.15	11.57	11.65
113	NASDAQ	FTAI	Fri, Oct 23, 2015	12.15	12.46	12.04	12.07
112	NASDAQ	FTAI	Thu, Oct 22, 2015	12.03	12.34	11.93	12.13
111	NASDAQ	FTAI	Wed, Oct 21, 2015	12.18	12.20	11.95	11.98
110	NASDAQ	FTAI	Tue, Oct 20, 2015	12.51	12.51	12.08	12.18
109	NASDAQ	FTAI	Mon, Oct 19, 2015	12.36	12.50	12.34	12.47
108	NASDAQ	FTAI	Fri, Oct 16, 2015	12.44	12.59	12.32	12.43
107	NASDAQ	FTAI	Thu, Oct 15, 2015	12.54	12.67	12.38	12.51
106	NASDAQ	FTAI	Wed, Oct 14, 2015	12.47	12.67	12.42	12.55
105	NASDAQ	FTAI	Tue, Oct 13, 2015	12.50	12.77	12.50	12.55
104	NASDAQ	FTAI	Mon, Oct 12, 2015	12.81	12.81	12.43	12.62
103	NASDAQ	FTAI	Fri, Oct 9, 2015	12.62	13.04	12.55	12.80
102	NASDAQ	FTAI	Thu, Oct 8, 2015	12.62	12.80	12.41	12.62
101	NASDAQ	FTAI	Wed, Oct 7, 2015	12.19	12.78	11.78	12.71
100	NASDAQ	FTAI	Tue, Oct 6, 2015	11.64	12.25	11.54	11.95
99	NASDAQ	FTAI	Mon, Oct 5, 2015	11.37	11.72	11.19	11.66
98	NASDAQ	FTAI	Fri, Oct 2, 2015	10.91	11.48	10.91	11.44
97	NASDAQ	FTAI	Thu, Oct 1, 2015	11.05	11.16	10.84	10.99
96	NASDAQ	FTAI	Wed, Sep 30, 2015	11.00	11.31	10.96	10.96
95	NASDAQ	FTAI	Tue, Sep 29, 2015	10.43	11.02	10.43	10.97
94	NASDAQ	FTAI	Mon, Sep 28, 2015	10.71	10.74	10.20	10.49
93	NASDAQ	FTAI	Fri, Sep 25, 2015	10.92	10.92	10.56	10.67
92	NASDAQ	FTAI	Thu, Sep 24, 2015	10.77	11.03	10.41	10.93
91	NASDAQ	FTAI	Wed, Sep 23, 2015	10.48	10.94	10.48	10.82
90	NASDAQ	FTAI	Tue, Sep 22, 2015	10.69	10.71	10.39	10.53
89	NASDAQ	FTAI	Mon, Sep 21, 2015	11.21	11.21	10.71	10.77
88	NASDAQ	FTAI	Fri, Sep 18, 2015	10.67	11.22	10.45	11.07
87	NASDAQ	FTAI	Thu, Sep 17, 2015	10.43	10.93	10.43	10.70
86	NASDAQ	FTAI	Wed, Sep 16, 2015	10.55	10.80	10.39	10.49
85	NASDAQ	FTAI	Tue, Sep 15, 2015	10.59	10.73	10.22	10.62
84	NASDAQ	FTAI	Mon, Sep 14, 2015	10.52	10.77	10.10	10.49
83	NASDAQ	FTAI	Fri, Sep 11, 2015	10.76	10.87	10.23	10.53
82	NASDAQ	FTAI	Thu, Sep 10, 2015	10.63	10.99	10.15	10.87
81	NASDAQ	FTAI	Wed, Sep 9, 2015	11.14	11.29	10.56	10.57
80	NASDAQ	FTAI	Tue, Sep 8, 2015	11.26	11.49	10.72	11.08
79	NASDAQ	FTAI	Fri, Sep 4, 2015	11.31	11.64	11.02	11.22
78	NASDAQ	FTAI	Thu, Sep 3, 2015	11.46	11.66	11.25	11.33
77	NASDAQ	FTAI	Wed, Sep 2, 2015	11.93	12.05	11.47	11.52
76	NASDAQ	FTAI	Tue, Sep 1, 2015	11.46	12.00	11.30	11.83
75	NASDAQ	FTAI	Mon, Aug 31, 2015	11.31	11.70	11.23	11.54
74	NASDAQ	FTAI	Fri, Aug 28, 2015	11.67	11.67	11.00	11.40
73	NASDAQ	FTAI	Thu, Aug 27, 2015	11.66	11.81	11.59	11.61
72	NASDAQ	FTAI	Wed, Aug 26, 2015	11.77	11.96	11.21	11.49
71	NASDAQ	FTAI	Tue, Aug 25, 2015	12.07	12.51	11.61	11.61
70	NASDAQ	FTAI	Mon, Aug 24, 2015	11.76	12.16	10.71	11.83
69	NASDAQ	FTAI	Fri, Aug 21, 2015	12.13	12.18	11.70	11.76
68	NASDAQ	FTAI	Thu, Aug 20, 2015	12.07	12.33	11.87	12.30
67	NASDAQ	FTAI	Wed, Aug 19, 2015	12.19	12.42	11.83	12.03
66	NASDAQ	FTAI	Tue, Aug 18, 2015	12.73	12.81	12.17	12.32
65	NASDAQ	FTAI	Mon, Aug 17, 2015	12.79	12.89	12.70	12.72
64	NASDAQ	FTAI	Fri, Aug 14, 2015	12.71	12.85	12.65	12.74
63	NASDAQ	FTAI	Thu, Aug 13, 2015	12.32	12.92	12.24	12.63
62	NASDAQ	FTAI	Wed, Aug 12, 2015	12.76	13.02	12.18	12.38
61	NASDAQ	FTAI	Tue, Aug 11, 2015	13.31	13.98	12.81	13.11
60	NASDAQ	FTAI	Mon, Aug 10, 2015	13.50	13.70	13.23	13.37
59	NASDAQ	FTAI	Fri, Aug 7, 2015	13.64	13.80	13.19	13.49
58	NASDAQ	FTAI	Thu, Aug 6, 2015	14.28	14.29	13.38	13.58
57	NASDAQ	FTAI	Wed, Aug 5, 2015	14.63	14.63	14.12	14.32
56	NASDAQ	FTAI	Tue, Aug 4, 2015	14.84	14.99	14.47	14.56
55	NASDAQ	FTAI	Mon, Aug 3, 2015	14.94	15.24	14.85	14.88
54	NASDAQ	FTAI	Fri, Jul 31, 2015	15.25	15.28	14.70	15.00
53	NASDAQ	FTAI	Thu, Jul 30, 2015	15.33	15.34	14.89	15.23
52	NASDAQ	FTAI	Wed, Jul 29, 2015	14.46	16.14	14.43	15.33
51	NASDAQ	FTAI	Tue, Jul 28, 2015	14.97	14.97	13.59	14.44
50	NASDAQ	FTAI	Mon, Jul 27, 2015	15.16	15.37	14.94	14.96
49	NASDAQ	FTAI	Fri, Jul 24, 2015	15.29	15.44	15.16	15.17
48	NASDAQ	FTAI	Thu, Jul 23, 2015	15.29	15.38	15.25	15.37
47	NASDAQ	FTAI	Wed, Jul 22, 2015	15.23	15.29	15.08	15.29
46	NASDAQ	FTAI	Tue, Jul 21, 2015	15.22	15.37	15.21	15.24
45	NASDAQ	FTAI	Mon, Jul 20, 2015	15.14	15.28	15.02	15.22
44	NASDAQ	FTAI	Fri, Jul 17, 2015	15.13	15.20	14.94	15.20
43	NASDAQ	FTAI	Thu, Jul 16, 2015	15.37	15.56	15.08	15.16
42	NASDAQ	FTAI	Wed, Jul 15, 2015	15.29	15.64	15.20	15.37
41	NASDAQ	FTAI	Tue, Jul 14, 2015	15.30	15.42	15.01	15.36
40	NASDAQ	FTAI	Mon, Jul 13, 2015	15.16	15.54	15.16	15.37
39	NASDAQ	FTAI	Fri, Jul 10, 2015	15.29	15.31	14.94	15.16
38	NASDAQ	FTAI	Thu, Jul 9, 2015	15.27	15.41	14.94	15.24
37	NASDAQ	FTAI	Wed, Jul 8, 2015	15.40	15.50	15.07	15.20
36	NASDAQ	FTAI	Tue, Jul 7, 2015	15.79	15.80	15.16	15.49
35	NASDAQ	FTAI	Mon, Jul 6, 2015	15.11	15.77	15.11	15.70
34	NASDAQ	FTAI	Thu, Jul 2, 2015	15.75	15.84	15.08	15.35
33	NASDAQ	FTAI	Wed, Jul 1, 2015	15.54	15.85	15.52	15.73
32	NASDAQ	FTAI	Tue, Jun 30, 2015	15.64	15.78	15.42	15.48
31	NASDAQ	FTAI	Mon, Jun 29, 2015	15.69	15.85	15.56	15.57
30	NASDAQ	FTAI	Fri, Jun 26, 2015	15.80	15.99	15.70	15.80
29	NASDAQ	FTAI	Thu, Jun 25, 2015	15.75	16.10	15.41	15.46
28	NASDAQ	FTAI	Wed, Jun 24, 2015	16.14	16.40	15.66	15.84
27	NASDAQ	FTAI	Tue, Jun 23, 2015	15.65	16.22	15.65	16.22
26	NASDAQ	FTAI	Mon, Jun 22, 2015	15.80	15.82	15.40	15.63
25	NASDAQ	FTAI	Fri, Jun 19, 2015	15.79	16.01	15.65	15.81
24	NASDAQ	FTAI	Thu, Jun 18, 2015	15.18	16.08	15.18	15.89
23	NASDAQ	FTAI	Wed, Jun 17, 2015	15.51	15.63	15.11	15.37
22	NASDAQ	FTAI	Tue, Jun 16, 2015	15.46	15.69	15.18	15.67
21	NASDAQ	FTAI	Mon, Jun 15, 2015	15.41	15.60	15.32	15.59
20	NASDAQ	FTAI	Fri, Jun 12, 2015	15.80	15.80	15.29	15.49
19	NASDAQ	FTAI	Thu, Jun 11, 2015	15.55	15.93	15.39	15.70
18	NASDAQ	FTAI	Wed, Jun 10, 2015	15.06	15.68	14.90	15.64
17	NASDAQ	FTAI	Tue, Jun 9, 2015	14.64	15.24	14.64	15.07
16	NASDAQ	FTAI	Mon, Jun 8, 2015	14.52	14.60	14.48	14.58
15	NASDAQ	FTAI	Fri, Jun 5, 2015	14.32	14.56	14.32	14.53
14	NASDAQ	FTAI	Thu, Jun 4, 2015	14.47	14.53	14.43	14.45
13	NASDAQ	FTAI	Wed, Jun 3, 2015	14.52	14.56	14.43	14.50
12	NASDAQ	FTAI	Tue, Jun 2, 2015	14.65	14.73	14.50	14.52
11	NASDAQ	FTAI	Mon, Jun 1, 2015	14.41	14.67	14.40	14.64
10	NASDAQ	FTAI	Fri, May 29, 2015	14.05	14.46	13.97	14.43
9	NASDAQ	FTAI	Thu, May 28, 2015	14.09	14.12	13.97	14.09
8	NASDAQ	FTAI	Wed, May 27, 2015	14.13	14.22	13.89	14.10
7	NASDAQ	FTAI	Tue, May 26, 2015	14.12	14.12	13.69	14.11
6	NASDAQ	FTAI	Fri, May 22, 2015	14.04	14.12	14.00	14.09
5	NASDAQ	FTAI	Thu, May 21, 2015	14.09	14.23	14.00	14.09
4	NASDAQ	FTAI	Wed, May 20, 2015	14.39	14.60	14.09	14.13
3	NASDAQ	FTAI	Tue, May 19, 2015	14.03	14.45	14.03	14.43
2	NASDAQ	FTAI	Mon, May 18, 2015	14.05	14.30	13.96	14.05
1	NASDAQ	FTAI	Fri, May 15, 2015	13.66	14.48	13.53	14.13
#	Exchange	Symbol	Date	Open	High	Low	Close

FTAI Aviation Ltd NASDAQ:FTAI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024