FTAI Aviation Ltd (FTAIO)
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 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 25.45 | 0 | 0.00 | 25.45 | 25.46 | 25.45 | 7855 |
| 1739230500 | 25.45 | 0.01 | 0.04 | 25.46 | 25.46 | 25.44 | 21329 |
| 1738971300 | 25.44 | 0.01 | 0.04 | 25.4446 | 25.45 | 25.44 | 13511 |
| 1738884900 | 25.43 | 0 | 0.00 | 25.43 | 25.445 | 25.43 | 20752 |
| 1738798500 | 25.43 | 0.01 | 0.04 | 25.43 | 25.44 | 25.43 | 6692 |
| 1738712100 | 25.42 | 0.01 | 0.04 | 25.43 | 25.43 | 25.42 | 26974 |
| 1738625700 | 25.41 | -0.01 | -0.02 | 25.41 | 25.4234 | 25.41 | 40736 |
| 1738366500 | 25.415 | 0.02 | 0.06 | 25.41 | 25.42 | 25.41 | 74148 |
| 1738280100 | 25.4 | 0.01 | 0.04 | 25.415 | 25.42 | 25.4 | 34653 |
| 1738193700 | 25.39 | 0.01 | 0.04 | 25.39 | 25.42 | 25.39 | 19181 |
| 1738107300 | 25.38 | 0 | 0.00 | 25.38 | 25.39 | 25.38 | 6892 |
| 1738020900 | 25.38 | 0.01 | 0.04 | 25.38 | 25.39 | 25.37 | 112052 |
| 1737761700 | 25.37 | 0.02 | 0.08 | 25.37 | 25.39 | 25.37 | 32359 |
| 1737675300 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737588900 | 25.35 | 0.02 | 0.08 | 25.34 | 25.3699 | 25.31 | 205454 |
| 1737502500 | 25.33 | 0.07 | 0.28 | 25.35 | 25.388 | 25.29 | 213713 |
| 1737156900 | 25.26 | 0.03 | 0.12 | 25.25 | 25.3 | 25.24 | 66886 |
| 1737070500 | 25.23 | 0.13 | 0.52 | 25.11 | 25.3 | 25.11 | 19827 |
| 1736984100 | 25.1 | -0.27 | -1.06 | 25.37 | 25.37 | 24.76 | 204696 |
| 1736897700 | 25.37 | 0 | 0.00 | 25.36 | 25.37 | 25.36 | 2927 |
| 1736811300 | 25.37 | 0.03 | 0.12 | 25.35 | 25.3788 | 25.35 | 11219 |
| 1736552100 | 25.34 | 0.01 | 0.04 | 25.36 | 25.36 | 25.33 | 6037 |
| 1736379300 | 25.33 | -0.04 | -0.14 | 25.35 | 25.35 | 25.32 | 9009 |
| 1736292900 | 25.3664 | 0.03 | 0.10 | 25.35 | 25.3664 | 25.33 | 13279 |
| 1736206500 | 25.34 | -0.01 | -0.04 | 25.33 | 25.34 | 25.3 | 12675 |
| 1735947300 | 25.35 | 0.02 | 0.08 | 25.29 | 25.35 | 25.29 | 12829 |
| 1735860900 | 25.33 | 0.05 | 0.20 | 25.27 | 25.3499 | 25.2534 | 18200 |
| 1735688100 | 25.28 | 0.08 | 0.32 | 25.27 | 25.28 | 25.2 | 44364 |
| 1735601700 | 25.2 | 0.01 | 0.04 | 25.206 | 25.23 | 25.2 | 20712 |
| 1735342500 | 25.19 | -0.02 | -0.08 | 25.21 | 25.215 | 25.19 | 19929 |
| 1735256100 | 25.21 | 0.05 | 0.20 | 25.2 | 25.224 | 25.19 | 8012 |
| 1735077840 | 25.16 | -0.03 | -0.12 | 25.2 | 25.22 | 25.16 | 11701 |
| 1734996900 | 25.19 | -0.01 | -0.04 | 25.2 | 25.2268 | 25.19 | 2214 |
| 1734737700 | 25.2 | -0.02 | -0.08 | 25.19 | 25.22 | 25.18 | 7960 |
| 1734651300 | 25.22 | 0.02 | 0.08 | 25.162 | 25.23 | 25.13 | 22454 |
| 1734564900 | 25.2 | 0.03 | 0.12 | 25.2 | 25.2499 | 25.2 | 20953 |
| 1734478500 | 25.17 | -0.01 | -0.04 | 25.19 | 25.2 | 25.17 | 11854 |
| 1734392100 | 25.1806 | 0.04 | 0.14 | 25.1272 | 25.2 | 25.1272 | 14379 |
| 1734132900 | 25.145 | 0.04 | 0.18 | 25.13 | 25.19 | 25.115 | 12207 |
| 1734046500 | 25.1 | -0.02 | -0.06 | 25.13 | 25.2 | 25.1 | 63808 |
| 1733960100 | 25.115 | -0.01 | -0.02 | 25.11 | 25.18 | 25.1 | 84236 |
| 1733873700 | 25.12 | 0.02 | 0.08 | 25.1 | 25.1421 | 25.09 | 34942 |
| 1733787300 | 25.1 | -0.11 | -0.44 | 25.1946 | 25.26 | 25.1 | 44615 |
| 1733528100 | 25.21 | -0.01 | -0.04 | 25.25 | 25.25 | 25.2 | 7683 |
| 1733441700 | 25.22 | 0.02 | 0.08 | 25.23 | 25.23 | 25.17 | 3915 |
| 1733355300 | 25.2 | -0.02 | -0.07 | 25.24 | 25.3 | 25.2 | 10823 |
| 1733268900 | 25.2178 | -0.05 | -0.21 | 25.2171 | 25.25 | 25.1844 | 6152 |
| 1733182500 | 25.27 | -0.23 | -0.90 | 24.98 | 25.27 | 24.98 | 38743 |
| 1732917840 | 25.5 | 0.02 | 0.08 | 25.48 | 25.51 | 25.45 | 36584 |
| 1732750500 | 25.48 | 0.01 | 0.04 | 25.47 | 25.5 | 25.455 | 11690 |
| 1732664100 | 25.47 | 0.01 | 0.04 | 25.46 | 25.5099 | 25.46 | 9013 |
| 1732577700 | 25.46 | 0 | 0.00 | 25.46 | 25.465 | 25.4 | 77386 |
| 1732318500 | 25.46 | 0.05 | 0.20 | 25.44 | 25.5 | 25.43 | 14858 |
| 1732232100 | 25.41 | -0.02 | -0.08 | 25.44 | 25.47 | 25.4 | 19500 |
| 1732145700 | 25.43 | 0.03 | 0.12 | 25.44 | 25.5 | 25.41 | 12481 |
| 1732059300 | 25.4 | -0.07 | -0.27 | 25.45 | 25.5 | 25.39 | 19883 |
| 1731972900 | 25.47 | 0.01 | 0.04 | 25.46 | 25.49 | 25.44 | 7915 |
| 1731713700 | 25.46 | 0.08 | 0.32 | 25.41 | 25.46 | 25.4 | 2569 |
| 1731627300 | 25.38 | -0.07 | -0.27 | 25.4458 | 25.4699 | 25.36 | 31219 |
| 1731540900 | 25.4499 | 0.01 | 0.04 | 25.44 | 25.5 | 25.43 | 12288 |
| 1731454500 | 25.44 | 0 | 0.00 | 25.44 | 25.485 | 25.42 | 4060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
