FTAI Aviation Ltd (FTAI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0386309201885 | 129.43 | 135.12 | 124.28 | 2025370 | 130.11086559 | CS |
| 4 | -37.695 | -22.5617237767 | 167.075 | 172.705 | 124.28 | 1489049 | 142.17125332 | CS |
| 12 | -3.15 | -2.37682034256 | 132.53 | 177.18 | 124.28 | 1263078 | 145.90662674 | CS |
| 26 | 36.38 | 39.1182795699 | 93 | 177.18 | 86.755 | 1207847 | 128.070295 | CS |
| 52 | 82.275 | 174.662986944 | 47.105 | 177.18 | 44.65 | 1061180 | 102.69905406 | CS |
| 156 | 105.38 | 439.083333333 | 24 | 177.18 | 14.29 | 972222 | 57.33457838 | CS |
| 260 | 105.38 | 439.083333333 | 24 | 177.18 | 14.29 | 972222 | 57.33457838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 144.24 | 1.06 | 0.74 | 144.1 | 145.1199 | 141.65 | 732590 |
| 1729809300 | 143.18 | 2.35 | 1.67 | 141.27 | 144.16 | 140.3701 | 1125454 |
| 1729722900 | 140.83 | 0.6 | 0.43 | 139.52 | 141.5 | 136.58 | 785308 |
| 1729636500 | 140.22999 | -2.13 | -1.50 | 141.78 | 142.6014 | 139.53 | 964613 |
| 1729550100 | 142.36 | -1.19 | -0.83 | 143.52 | 143.52 | 140.76 | 926965 |
| 1729290900 | 143.55 | -1.74 | -1.20 | 145.99 | 146.448 | 141.10499 | 864712 |
| 1729204500 | 145.29 | -0.51 | -0.35 | 146.28 | 149.09 | 145.18 | 639357 |
| 1729118100 | 145.8 | 0.79 | 0.54 | 145.4 | 146.56 | 144.88999 | 696496 |
| 1729031700 | 145.01 | -3.08 | -2.08 | 148.1 | 149.74 | 141.46 | 1392337 |
| 1728945300 | 148.09 | 1.69 | 1.15 | 147.99 | 148.685 | 146.2278 | 1150730 |
| 1728686100 | 146.4 | 2.3 | 1.60 | 143.71 | 147.44999 | 143.01 | 1367900 |
| 1728599700 | 144.1 | -0.85 | -0.59 | 141.842 | 145.10499 | 140.31 | 1783776 |
| 1728513300 | 144.94999 | -1.5 | -1.02 | 146.99 | 147.26 | 143.37 | 1186999 |
| 1728426900 | 146.44999 | 7.07 | 5.07 | 140.34 | 147.775 | 139.8 | 1467762 |
| 1728340500 | 139.38 | -0.77 | -0.55 | 139.69999 | 141.8 | 138.84 | 992084 |
| 1728081300 | 140.15 | 6.7 | 5.02 | 135.38 | 140.3 | 134.51 | 1691461 |
| 1727994900 | 133.44999 | -1.17 | -0.87 | 133.76 | 136.38 | 133.22999 | 842771 |
| 1727908500 | 134.62 | 2.97 | 2.26 | 128.77 | 135.4 | 128.77 | 1304916 |
| 1727822100 | 131.65 | -1.25 | -0.94 | 132.53 | 133.115 | 128.65 | 1205532 |
| 1727735700 | 132.9 | 3.35 | 2.59 | 130.22 | 133.91 | 129.79 | 1499337 |
| 1727476500 | 129.55 | 3.51 | 2.78 | 128 | 130.69 | 127.02 | 1136672 |
| 1727390100 | 126.04 | -4.03 | -3.10 | 131.79 | 131.79 | 125.92 | 800507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
