FTAI Aviation Ltd (FTAI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 3.94202898551 | 86.25 | 104.8 | 75.06 | 10244058 | 86.94194588 | CS |
| 4 | -35.73 | -28.4973680013 | 125.38 | 181.64 | 75.06 | 5337869 | 115.37441982 | CS |
| 12 | -52.84 | -37.0833040915 | 142.49 | 181.64 | 75.06 | 2447495 | 127.43162776 | CS |
| 26 | -23.85 | -21.013215859 | 113.5 | 181.64 | 75.06 | 1693487 | 127.23443833 | CS |
| 52 | 37.5 | 71.907957814 | 52.15 | 181.64 | 52 | 1373720 | 108.58181238 | CS |
| 156 | 65.65 | 273.541666667 | 24 | 181.64 | 14.29 | 1071552 | 64.44985191 | CS |
| 260 | 65.65 | 273.541666667 | 24 | 181.64 | 14.29 | 1071552 | 64.44985191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 90.98 | -1.01 | -1.10 | 102.355 | 104.8 | 90.89 | 5356527 |
| 1737675300 | 91.99 | 0 | 0.00 | 91.99 | 91.99 | 91.99 | 0 |
| 1737588900 | 91.99 | 8.2 | 9.79 | 84 | 92.5182 | 81 | 7116185 |
| 1737502500 | 83.79 | -28.59 | -25.44 | 86.25 | 87.95 | 75.06 | 18259461 |
| 1737156900 | 112.38 | -7.62 | -6.35 | 123.18 | 128.29 | 110.37 | 5549118 |
| 1737070500 | 120 | 3.92 | 3.38 | 126.81 | 131.19999 | 118.5214 | 8448296 |
| 1736984100 | 116.08 | -37.21 | -24.27 | 158.76 | 159.475 | 91.37 | 20013424 |
| 1736897700 | 153.29 | -11.28 | -6.85 | 169.64 | 170 | 150.0298 | 2267182 |
| 1736811300 | 164.57 | -9.45 | -5.43 | 168.88 | 170.99 | 159.6345 | 3051861 |
| 1736552100 | 174.02 | 5.24 | 3.10 | 168.43 | 181.64 | 168.43 | 2509343 |
| 1736379300 | 168.78 | 8.87 | 5.55 | 160.07 | 169.38 | 158.49 | 1632182 |
| 1736292900 | 159.91 | 1.95 | 1.23 | 159 | 161.65 | 154.18 | 1685398 |
| 1736206500 | 157.96 | 6.58 | 4.35 | 153.11 | 158.13 | 150.49 | 2147033 |
| 1735947300 | 151.38 | 6.94 | 4.80 | 146.07 | 151.47 | 145.65 | 1122277 |
| 1735860900 | 144.44 | 0.4 | 0.28 | 145 | 149.29 | 140.51499 | 1862753 |
| 1735688100 | 144.04 | 17.54 | 13.86 | 136.54 | 149.425 | 135 | 3246683 |
| 1735601700 | 126.505 | -0.61 | -0.48 | 125.38 | 127.4 | 123.34 | 1138175 |
| 1735342500 | 127.11 | -2.73 | -2.10 | 128 | 129.52699 | 125.7 | 676560 |
| 1735256100 | 129.84 | 0.46 | 0.36 | 129.38 | 130.46 | 126.67 | 707836 |
| 1735077840 | 129.38 | 1.34 | 1.05 | 128.5 | 129.5 | 126.39 | 431077 |
| 1734996900 | 128.04 | -5.45 | -4.08 | 133.13 | 133.54 | 127.01 | 1266892 |
| 1734737700 | 133.49 | 2.35 | 1.79 | 129.37 | 135.12 | 128.6591 | 2518589 |
| 1734651300 | 131.13999 | 4.48 | 3.54 | 129 | 131.81 | 128.3 | 2388383 |
| 1734564900 | 126.66 | -3.49 | -2.68 | 130.72999 | 131.51 | 124.44 | 2314632 |
| 1734478500 | 130.15 | -0.49 | -0.38 | 129 | 132.505 | 124.28 | 1842924 |
| 1734392100 | 130.63999 | -1.08 | -0.82 | 130.31 | 135.49 | 129 | 2072294 |
| 1734132900 | 131.72 | -3.36 | -2.49 | 135.13999 | 138.97 | 129.82 | 2343558 |
| 1734046500 | 135.08 | -14.59 | -9.75 | 148.13999 | 149.97989 | 134.7463 | 2398199 |
| 1733960100 | 149.66999 | -0.33 | -0.22 | 152.61 | 152.61 | 149.35 | 932825 |
| 1733873700 | 150 | 0.1 | 0.07 | 150.21 | 153.435 | 149.37 | 1351012 |
| 1733787300 | 149.9 | -7.21 | -4.59 | 157.15 | 158.4 | 149 | 1579987 |
| 1733528100 | 157.11 | -1.24 | -0.78 | 158.54 | 158.54 | 154.10499 | 1699320 |
| 1733441700 | 158.35 | -6.58 | -3.99 | 162.31 | 163.725 | 157.68 | 786310 |
| 1733355300 | 164.93 | 3.71 | 2.30 | 163.97999 | 168.722 | 162.15799 | 1107974 |
| 1733268900 | 161.22 | -5.58 | -3.35 | 167 | 168.13 | 159.26 | 1371546 |
| 1733182500 | 166.8 | -2.02 | -1.20 | 168.63 | 171.05 | 166.63999 | 693751 |
| 1732917840 | 168.82 | 3.5 | 2.12 | 167.8 | 170.05 | 166.52 | 358885 |
| 1732750500 | 165.32 | -6.64 | -3.86 | 171.1 | 171.81 | 165.21 | 870830 |
| 1732664100 | 171.96 | 3.7 | 2.20 | 167.07 | 172.705 | 166.55 | 755867 |
| 1732577700 | 168.26 | -5.45 | -3.14 | 176 | 176.71 | 166 | 1176364 |
| 1732318500 | 173.71 | -1.25 | -0.71 | 175.85 | 177.18 | 172.19 | 1203077 |
| 1732232100 | 174.96 | 3.75 | 2.19 | 173.24 | 176.01 | 171.3 | 1041636 |
| 1732145700 | 171.21 | 0.19 | 0.11 | 173.32 | 173.9661 | 165.978 | 982009 |
| 1732059300 | 171.02 | 8 | 4.91 | 161.36 | 171.36 | 161.36 | 1188229 |
| 1731972900 | 163.02 | 4.58 | 2.89 | 160.41 | 164.72 | 157.76 | 998982 |
| 1731713700 | 158.44 | 0.79 | 0.50 | 157.83 | 158.9522 | 155.08 | 632323 |
| 1731627300 | 157.65 | -4.78 | -2.94 | 163.84 | 163.84 | 156.96 | 710411 |
| 1731540900 | 162.43 | 0.98 | 0.61 | 163.68 | 164.19999 | 161.5 | 678213 |
| 1731454500 | 161.44999 | -3.23 | -1.96 | 164.81 | 166 | 158.99 | 815008 |
| 1731368100 | 164.68 | 7.61 | 4.84 | 160 | 165.84 | 159.99 | 1188829 |
| 1731108900 | 157.07 | 7.05 | 4.70 | 151.35 | 158.44999 | 150.13 | 1308421 |
| 1731022500 | 150.02 | 1 | 0.67 | 150.4 | 150.8999 | 147.975 | 1116942 |
| 1730936100 | 149.02 | 9.88 | 7.10 | 145.81 | 149.43 | 143.53 | 1579859 |
| 1730849700 | 139.13999 | 1.59 | 1.16 | 133.56 | 139.44 | 133.5 | 1541860 |
| 1730763300 | 137.55 | -4.91 | -3.45 | 142.49 | 142.79 | 136.1501 | 1371842 |
| 1730500500 | 142.46 | 8.02 | 5.97 | 148.898 | 149.41999 | 141.63 | 2497460 |
| 1730414100 | 134.44 | -10.86 | -7.47 | 138.84 | 143.99 | 127.24 | 2460640 |
| 1730327700 | 145.3 | 1.87 | 1.30 | 140.94999 | 145.84 | 140.22999 | 1145517 |
| 1730241300 | 143.43 | 0.92 | 0.65 | 141.69999 | 143.53 | 140.01 | 991911 |
| 1730154900 | 142.51 | -1.73 | -1.20 | 144.54 | 145.57 | 142.47999 | 951753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
