FTAI Aviation Ltd (FTAIM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 25.75 | 0.26 | 1.02 | 25.5 | 25.75 | 25.44 | 15994 |
| 1719268500 | 25.4888 | -0.39 | -1.51 | 25.63 | 25.68 | 25.37 | 12290 |
| 1719009300 | 25.88 | 0.07 | 0.27 | 25.89 | 25.89 | 25.7811 | 2921 |
| 1718922900 | 25.81 | 0.02 | 0.06 | 25.8 | 25.84 | 25.72 | 5708 |
| 1718750100 | 25.7943 | 0.04 | 0.17 | 25.7999 | 25.7999 | 25.6 | 2063 |
| 1718663700 | 25.75 | 0.19 | 0.73 | 25.69 | 25.8 | 25.6 | 5794 |
| 1718404500 | 25.5627 | -0.06 | -0.24 | 25.69 | 25.69 | 25.5627 | 1356 |
| 1718318100 | 25.625 | 0.17 | 0.67 | 25.5 | 25.69 | 25.46 | 15093 |
| 1718231700 | 25.455 | 0.13 | 0.49 | 25.395 | 25.5 | 25.395 | 5300 |
| 1718145300 | 25.33 | -0.23 | -0.90 | 25.51 | 25.69 | 25.26 | 9288 |
| 1718058900 | 25.56 | -0.11 | -0.43 | 25.575 | 25.635 | 25.49 | 6345 |
| 1717799700 | 25.67 | 0.11 | 0.43 | 25.56 | 25.67 | 25.43 | 9448 |
| 1717713300 | 25.56 | -0.1 | -0.39 | 25.44 | 25.6432 | 25.44 | 3188 |
| 1717626900 | 25.66 | 0.13 | 0.51 | 25.56 | 25.66 | 25.525 | 8309 |
| 1717540500 | 25.53 | 0.1 | 0.39 | 25.45 | 25.55 | 25.38 | 10082 |
| 1717454100 | 25.4311 | -0.27 | -1.05 | 25.3 | 25.4384 | 25.12 | 26348 |
| 1717194900 | 25.7 | -0.1 | -0.39 | 25.84 | 25.84 | 25.7 | 6872 |
| 1717108500 | 25.8 | 0.06 | 0.23 | 25.74 | 25.8 | 25.72 | 4156 |
| 1717022100 | 25.74 | 0.05 | 0.19 | 25.7 | 25.74 | 25.7 | 15709 |
| 1716935700 | 25.69 | 0.03 | 0.12 | 25.69 | 25.69 | 25.6501 | 7758 |
| 1716590100 | 25.66 | 0.04 | 0.15 | 25.68 | 25.69 | 25.633 | 2009 |
| 1716503700 | 25.622 | 0.06 | 0.24 | 25.53 | 25.65 | 25.53 | 32892 |
| 1716417300 | 25.5601 | 0.09 | 0.35 | 25.55 | 25.6 | 25.49 | 25059 |
| 1716330900 | 25.47 | 0.02 | 0.08 | 25.5 | 25.6 | 25.45 | 22381 |
| 1716244500 | 25.45 | 0.46 | 1.84 | 25.16 | 25.5 | 25.14 | 71728 |
| 1715985300 | 24.99 | 0.02 | 0.08 | 24.99 | 25.08 | 24.9 | 56489 |
| 1715898900 | 24.97 | -0.03 | -0.12 | 25.05 | 25.3 | 24.96 | 31928 |
| 1715812500 | 25 | 0 | 0.00 | 25.07 | 25.0947 | 25 | 38168 |
| 1715726100 | 25 | -0.09 | -0.36 | 25.1 | 25.1 | 25 | 62676 |
| 1715639700 | 25.0913 | -0.11 | -0.43 | 25.2 | 25.25 | 25 | 44567 |
| 1715380500 | 25.2 | -0.03 | -0.12 | 25.29 | 25.29 | 25.1999 | 23364 |
| 1715294100 | 25.23 | -0.01 | -0.04 | 25.25 | 25.26 | 25.21 | 39813 |
| 1715207700 | 25.24 | 0.01 | 0.04 | 25.23 | 25.4899 | 25.23 | 7653 |
| 1715121300 | 25.23 | -0.02 | -0.07 | 25.29 | 25.32 | 25.23 | 53830 |
| 1715034900 | 25.2478 | 0.02 | 0.07 | 25.38 | 25.385 | 25.24 | 22976 |
| 1714775700 | 25.23 | -0.01 | -0.04 | 25.2 | 25.38 | 25.2 | 51987 |
| 1714689300 | 25.24 | -0.06 | -0.24 | 25.29 | 25.3987 | 25.2 | 57045 |
| 1714602900 | 25.3001 | 0.07 | 0.29 | 25.31 | 25.34 | 25.2 | 10124 |
| 1714516500 | 25.2262 | -0.22 | -0.88 | 25.43 | 25.5 | 25.2262 | 8243 |
| 1714430100 | 25.45 | -0.06 | -0.24 | 25.6 | 25.6 | 25.44 | 19039 |
| 1714170900 | 25.51 | -0.24 | -0.93 | 25.8 | 25.8 | 25.49 | 43198 |
| 1714084500 | 25.75 | -0.12 | -0.48 | 26.2665 | 26.2665 | 25.5 | 10613 |
| 1713998100 | 25.8749 | 0.14 | 0.54 | 25.41 | 26.14 | 25.41 | 49032 |
| 1713911700 | 25.7357 | -0.02 | -0.09 | 25.69 | 25.7357 | 25.3601 | 13514 |
| 1713825300 | 25.76 | 0.08 | 0.31 | 25.68 | 25.76 | 25.68 | 6178 |
| 1713566100 | 25.68 | 0.04 | 0.16 | 25.65 | 25.68 | 25.65 | 3697 |
| 1713479700 | 25.64 | 0.04 | 0.16 | 25.6 | 25.64 | 25.46 | 15753 |
| 1713393300 | 25.6 | 0.66 | 2.65 | 25.15 | 25.61 | 25.15 | 26443 |
| 1713306900 | 24.94 | -0.35 | -1.38 | 25.29 | 25.29 | 24.76 | 28601 |
| 1713220500 | 25.29 | -0.05 | -0.20 | 25.3 | 25.3 | 25.29 | 660 |
| 1712961300 | 25.3417 | -0.15 | -0.58 | 25.49 | 25.49 | 25.34 | 2065 |
| 1712874900 | 25.49 | 0 | 0.00 | 25.45 | 25.5 | 25.36 | 5412 |
| 1712788500 | 25.49 | 0.01 | 0.04 | 25.49 | 25.5 | 25.4 | 3836 |
| 1712702100 | 25.48 | 0.01 | 0.04 | 25.43 | 25.49 | 25.43 | 3578 |
| 1712615700 | 25.47 | 0.07 | 0.28 | 25.4 | 25.48 | 25.4 | 2855 |
| 1712356500 | 25.4 | 0 | 0.00 | 25.3999 | 25.52 | 25.3832 | 18634 |
| 1712270100 | 25.4 | 0.07 | 0.28 | 25.37 | 25.41 | 25.36 | 4127 |
| 1712183700 | 25.33 | -0.01 | -0.04 | 25.3 | 25.449 | 25.3 | 23135 |
| 1712097300 | 25.34 | -0.15 | -0.59 | 25.48 | 25.54 | 25.34 | 14374 |
| 1712010900 | 25.49 | 0.09 | 0.35 | 25.47 | 25.5 | 25.43 | 3883 |
| 1711665300 | 25.4 | 0.03 | 0.12 | 25.36 | 25.45 | 25.25 | 9798 |
| 1711578900 | 25.37 | 0.07 | 0.28 | 25.28 | 25.41 | 25.26 | 9631 |
| 1711492500 | 25.3 | 0.05 | 0.20 | 25.35 | 25.44 | 25.25 | 13216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
