ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FTAIO FTAI Aviation Ltd

25.16
0.04 (0.16%)
Jun 17 2024 - Closed
Delayed by 15 minutes

FTAIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 25.16 0.04 0.16% 25.20 25.20 25.05 1,004
Jun 14 2024 25.12 0.10 0.42% 25.09 25.16 25.09 938
Jun 13 2024 25.02 -0.12 -0.49% 25.22 25.22 25.01 3,440
Jun 12 2024 25.14 -0.05 -0.20% 25.26 25.26 25.03 2,859
Jun 11 2024 25.19 -0.17 -0.67% 25.34 25.35 25.15 9,756
Jun 10 2024 25.36 0.16 0.63% 25.20 25.36 25.20 3,570
Jun 07 2024 25.20 0.04 0.16% 25.17 25.20 25.11 3,775
Jun 06 2024 25.16 0.00 0.00% 25.10 25.16 25.00 2,499
Jun 05 2024 25.16 -0.05 -0.20% 25.17 25.17 25.10 1,849
Jun 04 2024 25.21 0.00 0.00% 25.07 25.24 25.07 4,817
Jun 03 2024 25.21 -0.53 -2.06% 25.32 25.32 25.10 10,127
May 31 2024 25.74 0.44 1.74% 25.30 25.79 25.30 45,450
May 30 2024 25.30 0.07 0.28% 25.27 25.33 25.25 2,453
May 29 2024 25.23 -0.17 -0.67% 25.35 25.45 25.23 6,123
May 28 2024 25.40 -0.09 -0.35% 25.30 25.45 25.29 2,885
May 24 2024 25.49 0.00 0.00% 25.40 25.49 25.35 178
May 23 2024 25.49 0.02 0.08% 25.45 25.49 25.35 1,678
May 22 2024 25.47 0.02 0.08% 25.38 25.47 25.33 4,360
May 21 2024 25.45 0.02 0.08% 25.38 25.49 25.33 3,459
May 20 2024 25.43 -0.02 -0.06% 25.40 25.43 25.32 3,224
May 17 2024 25.45 0.13 0.49% 25.32 25.49 25.32 4,582
May 16 2024 25.32 0.12 0.48% 25.23 25.32 25.23 2,819
May 15 2024 25.20 0.07 0.28% 25.15 25.20 25.15 1,807
May 14 2024 25.13 0.11 0.44% 25.15 25.15 24.59 23,867
May 13 2024 25.02 -0.12 -0.48% 25.18 25.18 24.79 18,094
May 10 2024 25.14 0.00 0.00% 25.14 25.17 25.14 446
May 09 2024 25.14 0.03 0.12% 25.13 25.14 25.05 2,452
May 08 2024 25.11 -0.16 -0.64% 25.20 25.31 25.07 4,288
May 07 2024 25.27 -0.13 -0.51% 25.26 25.34 25.25 2,646
May 06 2024 25.40 0.05 0.20% 24.80 25.43 24.80 18,329
May 03 2024 25.35 0.04 0.16% 25.30 25.35 25.25 7,515
May 02 2024 25.31 -0.04 -0.16% 25.31 25.31 25.25 2,654
May 01 2024 25.35 0.00 0.00% 24.95 25.35 24.95 4,837
Apr 30 2024 25.35 0.17 0.68% 25.22 25.35 25.22 5,379
Apr 29 2024 25.18 0.05 0.20% 25.12 25.18 25.10 2,832
Apr 26 2024 25.13 0.18 0.72% 25.01 25.14 25.01 2,394
Apr 25 2024 24.95 0.10 0.40% 24.85 24.95 24.85 3,059
Apr 24 2024 24.85 0.05 0.20% 24.80 24.95 24.80 3,993
Apr 23 2024 24.80 0.00 0.00% 24.87 24.87 24.80 9,936
Apr 22 2024 24.80 0.00 0.00% 24.79 24.80 24.78 28,227
Apr 19 2024 24.80 0.02 0.08% 24.80 24.80 24.77 10,052
Apr 18 2024 24.78 -0.02 -0.08% 24.79 24.80 24.70 19,174
Apr 17 2024 24.80 -0.13 -0.52% 24.91 24.91 24.80 11,900
Apr 16 2024 24.93 -0.03 -0.12% 24.99 25.00 24.83 4,628
Apr 15 2024 24.96 -0.04 -0.16% 25.04 25.04 24.96 2,168
Apr 12 2024 25.00 0.00 0.00% 25.00 25.02 24.99 1,940
Apr 11 2024 25.00 -0.07 -0.28% 24.99 25.00 24.98 6,966
Apr 10 2024 25.07 -0.10 -0.40% 25.10 25.20 25.05 12,039
Apr 09 2024 25.17 0.03 0.12% 25.16 25.17 25.08 14,528
Apr 08 2024 25.14 0.06 0.24% 25.09 25.17 25.08 3,888
Apr 05 2024 25.08 -0.02 -0.08% 25.11 25.17 25.06 6,067
Apr 04 2024 25.10 0.00 0.00% 25.12 25.17 25.10 7,627
Apr 03 2024 25.10 -0.03 -0.12% 25.09 25.10 25.07 29,200
Apr 02 2024 25.13 0.03 0.12% 25.11 25.13 25.04 5,074
Apr 01 2024 25.10 0.00 0.00% 25.13 25.13 25.05 7,699
Mar 28 2024 25.10 -0.08 -0.32% 25.19 25.21 25.07 14,169
Mar 27 2024 25.18 0.06 0.24% 25.14 25.18 25.13 3,588
Mar 26 2024 25.12 -0.11 -0.44% 25.26 25.26 25.12 7,074
Mar 25 2024 25.23 -0.18 -0.71% 25.41 25.41 25.21 4,957
Mar 22 2024 25.41 0.01 0.04% 25.31 25.41 25.29 3,367
Mar 21 2024 25.40 0.07 0.28% 25.39 25.40 25.25 13,400
Mar 20 2024 25.33 0.02 0.08% 25.33 25.42 25.25 14,319

Your Recent History

Delayed Upgrade Clock