FTAI Aviation Ltd (FTAIN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721687700 | 25.3001 | -0.2 | -0.78 | 25.41 | 25.4499 | 25.26 | 2429 |
| 1721428500 | 25.5 | 0.23 | 0.91 | 25.34 | 25.516 | 25.34 | 1373 |
| 1721342100 | 25.27 | -0.29 | -1.14 | 25.6 | 25.6 | 25.27 | 8484 |
| 1721255700 | 25.5606 | 0.04 | 0.16 | 25.57 | 25.5978 | 25.4401 | 2265 |
| 1721169300 | 25.52 | 0.12 | 0.47 | 25.52 | 25.52 | 25.52 | 795 |
| 1721082900 | 25.4 | 0.16 | 0.63 | 25.34 | 25.4 | 25.34 | 7466 |
| 1720823700 | 25.24 | -0.12 | -0.47 | 25.36 | 25.4 | 25.23 | 1965 |
| 1720737300 | 25.36 | 0.06 | 0.24 | 25.4 | 25.4053 | 25.35 | 5754 |
| 1720650900 | 25.3 | 0.05 | 0.20 | 25.26 | 25.3 | 25.1501 | 4583 |
| 1720564500 | 25.25 | -0.01 | -0.04 | 25.35 | 25.35 | 25.25 | 1314 |
| 1720478100 | 25.26 | -0.14 | -0.55 | 25.39 | 25.39 | 25.26 | 2171 |
| 1720218900 | 25.4 | 0.21 | 0.83 | 25.2 | 25.4399 | 25.2 | 1335 |
| 1720040640 | 25.19 | -0.17 | -0.67 | 25.23 | 25.3 | 25.19 | 2177 |
| 1719959700 | 25.36 | -0.1 | -0.39 | 25.29 | 25.36 | 25.15 | 8015 |
| 1719873300 | 25.46 | 0 | 0.00 | 25.27 | 25.46 | 25.19 | 2888 |
| 1719614100 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1719527700 | 25.46 | -0.03 | -0.12 | 25.36 | 25.5 | 25.36 | 2487 |
| 1719441300 | 25.49 | 0.05 | 0.20 | 25.48 | 25.49 | 25.26 | 670 |
| 1719354900 | 25.44 | 0.29 | 1.15 | 25.28 | 25.44 | 25.28 | 630 |
| 1719268500 | 25.15 | -0.05 | -0.20 | 25.12 | 25.2 | 25.1 | 7430 |
| 1719009300 | 25.1999 | -0 | -0.00 | 25.31 | 25.5199 | 25.11 | 6133 |
| 1718922900 | 25.2001 | 0.01 | 0.04 | 25.34 | 25.38 | 25.2001 | 1674 |
| 1718750100 | 25.1901 | -0.14 | -0.55 | 25.39 | 25.4 | 25 | 2805 |
| 1718663700 | 25.33 | -0.07 | -0.27 | 25.43 | 25.44 | 25.33 | 3383 |
| 1718404500 | 25.3998 | -0.02 | -0.08 | 25.49 | 25.49 | 25.3998 | 2569 |
| 1718318100 | 25.42 | -0.08 | -0.31 | 25.58 | 25.65 | 25.41 | 7544 |
| 1718231700 | 25.5 | -0.05 | -0.20 | 25.52 | 25.52 | 25.31 | 2855 |
| 1718145300 | 25.55 | 0.04 | 0.16 | 25.3801 | 25.68 | 25.3801 | 1344 |
| 1718058900 | 25.51 | -0.01 | -0.02 | 25.73 | 25.73 | 25.3001 | 5557 |
| 1717799700 | 25.515 | -0.03 | -0.10 | 25.58 | 25.7117 | 25.515 | 1652 |
| 1717713300 | 25.54 | 0.14 | 0.55 | 25.39 | 25.54 | 25.3001 | 1579 |
| 1717626900 | 25.4 | -0.1 | -0.39 | 25.38 | 25.4 | 25.31 | 1823 |
| 1717540500 | 25.5 | 0.05 | 0.20 | 25.49 | 25.59 | 25.38 | 8252 |
| 1717454100 | 25.4501 | -0.55 | -2.12 | 25.55 | 25.8 | 25.32 | 18974 |
| 1717194900 | 26 | 0.64 | 2.52 | 25.38 | 26.065 | 25.09 | 65984 |
| 1717108500 | 25.36 | 0.23 | 0.90 | 25.13 | 25.36 | 25.1 | 7821 |
| 1717022100 | 25.133 | 0.02 | 0.09 | 25 | 25.15 | 25 | 3901 |
| 1716935700 | 25.11 | -0.03 | -0.12 | 25.15 | 25.15 | 25 | 11202 |
| 1716590100 | 25.1405 | 0.12 | 0.48 | 25.02 | 25.1499 | 25.02 | 953 |
| 1716503700 | 25.02 | -0.05 | -0.20 | 25.1 | 25.15 | 25.02 | 3659 |
| 1716417300 | 25.07 | -0.26 | -1.03 | 25.08 | 25.31 | 25.05 | 20629 |
| 1716330900 | 25.33 | 0.06 | 0.24 | 25.23 | 25.39 | 25.23 | 4844 |
| 1716244500 | 25.27 | 0.23 | 0.90 | 25.17 | 25.27 | 25.08 | 4322 |
| 1715985300 | 25.0445 | -0.08 | -0.30 | 25.1622 | 25.17 | 25.0445 | 2710 |
| 1715898900 | 25.12 | -0.03 | -0.12 | 25.18 | 25.2262 | 25.07 | 5508 |
| 1715812500 | 25.15 | 0.1 | 0.40 | 25.17 | 25.17 | 25.065 | 847 |
| 1715726100 | 25.05 | 0.1 | 0.40 | 24.99 | 25.05 | 24.95 | 4408 |
| 1715639700 | 24.95 | -0.44 | -1.73 | 25.39 | 25.39 | 24.73 | 20010 |
| 1715380500 | 25.39 | 0 | 0.00 | 25.38 | 25.39 | 25.38 | 70 |
| 1715294100 | 25.39 | 0.24 | 0.95 | 25.25 | 25.4 | 25.2 | 1959 |
| 1715207700 | 25.15 | -0.09 | -0.36 | 25.34 | 25.41 | 25.15 | 2619 |
| 1715121300 | 25.24 | 0.04 | 0.16 | 25.33 | 25.33 | 25.2 | 1558 |
| 1715034900 | 25.2001 | -0.29 | -1.14 | 25.52 | 25.52 | 25.2001 | 3243 |
| 1714775700 | 25.4919 | 0.13 | 0.52 | 25.2001 | 25.4919 | 25.2 | 1360 |
| 1714689300 | 25.36 | 0.18 | 0.71 | 25.28 | 25.45 | 25.2 | 5169 |
| 1714602900 | 25.18 | -0.01 | -0.04 | 25.26 | 25.28 | 25.18 | 1064 |
| 1714516500 | 25.19 | -0.06 | -0.25 | 25.32 | 25.32 | 25.15 | 7323 |
| 1714430100 | 25.2522 | 0.07 | 0.29 | 25.16 | 25.31 | 25.15 | 3910 |
| 1714170900 | 25.18 | 0.27 | 1.08 | 25 | 25.31 | 25 | 4961 |
| 1714084500 | 24.91 | 0.09 | 0.36 | 24.77 | 24.93 | 24.77 | 993 |
| 1713998100 | 24.8201 | -0.14 | -0.56 | 24.825 | 24.9999 | 24.8201 | 2872 |
| 1713911700 | 24.96 | 0.12 | 0.47 | 24.76 | 24.96 | 24.76 | 2813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
