FTAI Aviation Ltd (FTAIO)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742855700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1742596500 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1742510100 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1742423700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1742337300 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1742250900 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741991700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741905300 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741818900 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741732500 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741646100 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741390500 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741304100 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741217700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741131300 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1741044900 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740785700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740699300 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740612900 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740526500 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740440100 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740180900 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740094500 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1740008100 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1739921700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1739576100 | 25.46 | -0.01 | -0.04 | 25.46 | 25.46 | 25.4201 | 10383 |
| 1739489700 | 25.47 | 0.01 | 0.04 | 25.47 | 25.47 | 25.46 | 5384 |
| 1739403300 | 25.46 | 0.01 | 0.04 | 25.46 | 25.47 | 25.46 | 8951 |
| 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 | 25.44 | 25.45 | 25.44 | 13719 |
| 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 | 46689 |
| 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 | 25.33 | 25.388 | 25.29 | 214213 |
| 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 | 25.35 | 25.36 | 25.33 | 7050 |
| 1736379300 | 25.33 | -0.04 | -0.14 | 25.34 | 25.35 | 25.32 | 9010 |
| 1736292900 | 25.3664 | 0.03 | 0.10 | 25.33 | 25.3664 | 25.32 | 13532 |
| 1736206500 | 25.34 | -0.01 | -0.04 | 25.33 | 25.34 | 25.3 | 12677 |
| 1735947300 | 25.35 | 0.02 | 0.08 | 25.31 | 25.35 | 25.29 | 12982 |
| 1735860900 | 25.33 | 0.05 | 0.20 | 25.27 | 25.3499 | 25.2534 | 18204 |
| 1735688100 | 25.28 | 0.08 | 0.32 | 25.27 | 25.28 | 25.2 | 44364 |
| 1735601700 | 25.2 | 0.01 | 0.04 | 25.19 | 25.23 | 25.19 | 20938 |
| 1735342500 | 25.19 | -0.02 | -0.08 | 25.21 | 25.215 | 25.19 | 19981 |
| 1735256100 | 25.21 | 0.05 | 0.20 | 25.2 | 25.224 | 25.19 | 8012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
