FTAI Aviation Ltd. FTAI
NASDAQ · United States · Electronic Technology
$165.88-1.15 (-0.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $165.80 | -0.74% | $167.00 | $169.07 | $164.23 | 267.70K |
| 2026-09-30 | $167.03 | -1.12% | $172.47 | $172.95 | $166.39 | 1.16M |
| 2026-09-29 | $168.93 | +1.10% | $170.10 | $174.85 | $168.90 | 913.80K |
| 2026-09-28 | $167.10 | -4.55% | $173.38 | $173.38 | $166.42 | 1.67M |
| 2026-09-25 | $175.06 | +0.30% | $175.23 | $177.40 | $171.75 | 1.50M |
| 2026-09-24 | $174.53 | -6.17% | $182.72 | $182.97 | $174.22 | 1.55M |
| 2026-09-23 | $186.01 | -1.97% | $187.73 | $191.90 | $185.64 | 1.39M |
| 2026-09-22 | $189.74 | -1.56% | $194.86 | $194.86 | $189.03 | 630.10K |
| 2026-09-21 | $192.74 | +1.05% | $193.60 | $195.97 | $190.33 | 888.00K |
| 2026-09-18 | $190.74 | -2.22% | $195.55 | $195.75 | $189.89 | 1.40M |
| 2026-09-17 | $195.07 | +2.76% | $196.50 | $199.88 | $193.15 | 1.50M |
| 2026-09-16 | $189.83 | +7.59% | $183.41 | $190.60 | $179.82 | 2.30M |
| 2026-09-15 | $176.44 | +0.25% | $177.30 | $178.18 | $171.97 | 1.66M |
| 2026-09-14 | $176.00 | -5.41% | $180.00 | $183.83 | $174.80 | 2.10M |
| 2026-09-11 | $186.06 | +3.32% | $184.00 | $189.47 | $182.00 | 1.25M |
| 2026-09-10 | $180.09 | -2.79% | $182.08 | $183.27 | $177.43 | 2.00M |
| 2026-09-09 | $185.25 | -5.82% | $195.00 | $195.53 | $183.71 | 1.05M |
| 2026-09-08 | $196.69 | +0.21% | $196.91 | $200.18 | $192.72 | 820.20K |
| 2026-09-04 | $196.28 | -1.56% | $199.39 | $200.88 | $193.03 | 1.05M |
| 2026-09-03 | $199.39 | +7.42% | $186.00 | $202.47 | $184.84 | 1.78M |
| 2026-09-02 | $185.61 | -1.94% | $189.08 | $191.54 | $184.65 | 1.17M |
| 2026-09-01 | $189.29 | -0.43% | $187.48 | $191.77 | $186.46 | 1.26M |
| 2026-08-31 | $190.10 | -2.50% | $192.00 | $192.62 | $185.61 | 1.97M |
| 2026-08-28 | $194.98 | -2.23% | $199.49 | $200.84 | $193.00 | 984.60K |
| 2026-08-27 | $199.42 | -0.92% | $202.72 | $203.43 | $195.72 | 1.12M |
| 2026-08-26 | $201.27 | +0.40% | $201.31 | $203.98 | $200.10 | 982.10K |
| 2026-08-25 | $200.47 | +1.03% | $202.85 | $202.85 | $198.40 | 966.20K |
| 2026-08-24 | $198.42 | -5.38% | $207.61 | $209.84 | $197.99 | 1.25M |
| 2026-08-21 | $209.70 | +6.01% | $203.90 | $211.20 | $202.63 | 903.80K |
| 2026-08-20 | $197.81 | -6.21% | $208.52 | $208.52 | $194.43 | 1.39M |
| 2026-08-19 | $210.91 | -0.28% | $211.46 | $213.00 | $204.16 | 1.12M |
| 2026-08-18 | $211.50 | -7.00% | $220.52 | $222.50 | $208.77 | 1.40M |
| 2026-08-17 | $227.43 | +4.74% | $220.06 | $234.59 | $217.50 | 1.27M |
| 2026-08-14 | $217.13 | +0.45% | $216.56 | $218.51 | $213.95 | 641.50K |
| 2026-08-13 | $216.15 | -4.64% | $227.44 | $229.00 | $215.11 | 1.25M |
| 2026-08-12 | $226.66 | +0.47% | $232.29 | $233.98 | $225.48 | 1.72M |
| 2026-08-11 | $225.60 | +4.93% | $216.21 | $225.84 | $216.21 | 1.08M |
| 2026-08-10 | $215.00 | -0.57% | $215.33 | $219.53 | $212.07 | 1.10M |
| 2026-08-07 | $216.24 | -2.26% | $225.00 | $225.15 | $214.33 | 1.33M |
| 2026-08-06 | $221.23 | -1.12% | $224.14 | $228.77 | $220.23 | 1.65M |
| 2026-08-05 | $223.73 | +0.80% | $225.00 | $232.97 | $221.69 | 1.30M |
| 2026-08-04 | $221.96 | -1.42% | $230.92 | $232.18 | $210.53 | 1.58M |
| 2026-08-03 | $225.15 | +9.30% | $211.25 | $231.68 | $209.85 | 2.20M |
| 2026-07-31 | $206.00 | +4.30% | $202.00 | $211.71 | $200.00 | 2.74M |
| 2026-07-30 | $197.50 | +0.07% | $184.95 | $198.00 | $179.11 | 5.00M |
| 2026-07-29 | $197.37 | -7.11% | $210.79 | $210.79 | $196.75 | 3.42M |
| 2026-07-28 | $212.47 | -0.78% | $210.08 | $213.32 | $196.51 | 1.73M |
| 2026-07-27 | $214.15 | -0.85% | $221.49 | $223.45 | $204.60 | 1.23M |
| 2026-07-24 | $215.98 | -0.38% | $216.81 | $219.32 | $212.62 | 809.50K |
| 2026-07-23 | $216.81 | -2.55% | $221.32 | $227.28 | $214.62 | 1.08M |
| 2026-07-22 | $222.49 | +5.82% | $225.70 | $231.10 | $215.59 | 2.64M |
| 2026-07-21 | $210.25 | +5.28% | $201.50 | $212.40 | $196.48 | 1.49M |
| 2026-07-20 | $199.71 | -3.74% | $210.00 | $213.80 | $198.83 | 1.53M |
| 2026-07-17 | $207.46 | +1.85% | $198.51 | $210.33 | $198.44 | 1.18M |
| 2026-07-16 | $203.70 | -4.72% | $206.97 | $210.43 | $198.34 | 1.41M |
| 2026-07-15 | $213.80 | +3.68% | $214.88 | $216.22 | $204.18 | 1.21M |
| 2026-07-14 | $206.22 | -1.74% | $211.95 | $215.00 | $205.10 | 1.11M |
| 2026-07-13 | $209.88 | -7.68% | $220.67 | $224.76 | $209.29 | 1.33M |
| 2026-07-10 | $227.35 | -0.29% | $226.65 | $227.73 | $217.00 | 1.06M |
| 2026-07-09 | $228.02 | +5.52% | $221.45 | $231.21 | $219.00 | 1.51M |
| 2026-07-08 | $216.10 | -5.03% | $222.22 | $227.32 | $210.55 | 1.58M |
| 2026-07-07 | $227.55 | -5.79% | $237.46 | $239.16 | $219.10 | 1.53M |
| 2026-07-06 | $241.54 | -2.63% | $245.92 | $259.66 | $240.35 | 1.10M |
| 2026-07-02 | $248.06 | -5.26% | $262.25 | $270.37 | $245.00 | 1.19M |
| 2026-07-01 | $261.83 | -3.22% | $266.69 | $269.34 | $258.27 | 873.60K |
| 2026-06-30 | $270.53 | +2.62% | $264.93 | $273.32 | $261.27 | 934.60K |
| 2026-06-29 | $263.62 | +1.36% | $263.44 | $267.15 | $254.35 | 913.10K |
| 2026-06-26 | $260.08 | -3.10% | $262.00 | $272.95 | $249.65 | 2.62M |
| 2026-06-25 | $268.40 | -1.37% | $277.39 | $279.58 | $267.19 | 658.50K |
| 2026-06-24 | $272.14 | +3.83% | $259.04 | $280.00 | $259.01 | 856.20K |
| 2026-06-23 | $262.09 | -3.66% | $258.47 | $266.27 | $255.61 | 768.20K |
| 2026-06-22 | $272.05 | -1.47% | $276.79 | $285.00 | $270.24 | 864.60K |
| 2026-06-18 | $276.11 | -0.43% | $283.19 | $288.40 | $271.64 | 1.35M |
| 2026-06-17 | $277.31 | +3.27% | $268.93 | $285.49 | $265.83 | 1.23M |
| 2026-06-16 | $268.52 | +1.90% | $266.54 | $273.18 | $260.98 | 905.50K |
| 2026-06-15 | $263.52 | +8.91% | $255.59 | $267.54 | $252.05 | 1.03M |
| 2026-06-12 | $241.96 | +0.26% | $244.26 | $248.00 | $238.75 | 745.80K |
| 2026-06-11 | $241.34 | +6.90% | $229.15 | $242.26 | $223.10 | 1.21M |
| 2026-06-10 | $225.76 | -3.42% | $230.21 | $232.35 | $219.37 | 1.10M |
| 2026-06-09 | $233.75 | +1.43% | $234.42 | $243.11 | $221.53 | 913.40K |
| 2026-06-08 | $230.46 | -1.53% | $237.92 | $243.46 | $228.90 | 1.05M |
| 2026-06-05 | $234.05 | -6.41% | $242.58 | $248.54 | $230.26 | 953.90K |
| 2026-06-04 | $250.09 | +1.25% | $246.00 | $253.88 | $242.50 | 720.20K |
| 2026-06-03 | $247.01 | +0.47% | $245.00 | $252.57 | $238.00 | 862.60K |
| 2026-06-02 | $245.86 | -0.79% | $247.82 | $254.52 | $243.93 | 678.60K |
| 2026-06-01 | $247.82 | -4.81% | $252.37 | $256.16 | $240.98 | 789.60K |
| 2026-05-29 | $260.34 | -0.93% | $262.00 | $262.77 | $251.79 | 1.64M |
| 2026-05-28 | $262.78 | +4.97% | $250.11 | $264.09 | $246.47 | 769.10K |
| 2026-05-27 | $250.33 | -1.21% | $255.75 | $255.79 | $245.86 | 706.10K |
| 2026-05-26 | $253.39 | +0.50% | $262.00 | $263.99 | $249.43 | 821.20K |