FTAI Aviation Ltd (FTAIP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774100 | 25.24 | -0.05 | -0.20 | 25.2805 | 25.31 | 25.22 | 27292 |
| 1721687700 | 25.29 | 0.11 | 0.44 | 25.22 | 25.3 | 25.22 | 28449 |
| 1721428500 | 25.18 | 0.03 | 0.12 | 25.18 | 25.18 | 25.15 | 4082 |
| 1721342100 | 25.15 | -0.01 | -0.02 | 25.19 | 25.19 | 25.14 | 23582 |
| 1721255700 | 25.155 | 0.03 | 0.10 | 25.14 | 25.155 | 25.12 | 30242 |
| 1721169300 | 25.13 | -0.03 | -0.12 | 25.1601 | 25.19 | 25.1 | 10574 |
| 1721082900 | 25.16 | 0.01 | 0.04 | 25.17 | 25.17 | 25.14 | 9973 |
| 1720823700 | 25.15 | -0.02 | -0.06 | 25.19 | 25.19 | 25.14 | 8303 |
| 1720737300 | 25.165 | 0.02 | 0.10 | 25.15 | 25.19 | 25.15 | 7250 |
| 1720650900 | 25.14 | 0.05 | 0.20 | 25.1001 | 25.145 | 25.07 | 2998 |
| 1720564500 | 25.09 | 0.01 | 0.04 | 25.09 | 25.1 | 25.07 | 13032 |
| 1720478100 | 25.08 | -0.02 | -0.08 | 25.14 | 25.14 | 25.08 | 5087 |
| 1720218900 | 25.1 | 0 | 0.00 | 25.05 | 25.14 | 25.05 | 8322 |
| 1720040640 | 25.1 | 0.02 | 0.08 | 25.1 | 25.1 | 25.06 | 3888 |
| 1719959700 | 25.08 | 0.01 | 0.04 | 25.1 | 25.14 | 25.06 | 20070 |
| 1719873300 | 25.07 | 0.02 | 0.08 | 25.08 | 25.11 | 25.051 | 14276 |
| 1719614100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1719527700 | 25.05 | 0 | 0.00 | 25.05 | 25.09 | 25.05 | 2654 |
| 1719441300 | 25.05 | 0 | 0.00 | 25.13 | 25.13 | 25.01 | 18020 |
| 1719354900 | 25.05 | 0.01 | 0.04 | 25.11 | 25.17 | 25.01 | 14222 |
| 1719268500 | 25.04 | -0 | -0.01 | 25.11 | 25.12 | 25.03 | 8264 |
| 1719009300 | 25.0424 | 0.04 | 0.17 | 25.015 | 25.05 | 25.01 | 10822 |
| 1718922900 | 25 | -0.04 | -0.16 | 25.01 | 25.07 | 25 | 38830 |
| 1718750100 | 25.04 | -0.01 | -0.04 | 25.05 | 25.06 | 24.995 | 47766 |
| 1718663700 | 25.05 | -0.01 | -0.04 | 25.13 | 25.13 | 25.02 | 4103 |
| 1718404500 | 25.06 | 0.01 | 0.04 | 25.05 | 25.1 | 25.05 | 7045 |
| 1718318100 | 25.0501 | -0.06 | -0.24 | 25.11 | 25.14 | 25.05 | 7488 |
| 1718231700 | 25.11 | 0.01 | 0.04 | 25.07 | 25.14 | 25.07 | 5644 |
| 1718145300 | 25.1 | -0.04 | -0.14 | 25.075 | 25.12 | 25.075 | 2947 |
| 1718058900 | 25.135 | 0.06 | 0.22 | 25.07 | 25.135 | 25.05 | 9563 |
| 1717799700 | 25.08 | -0.03 | -0.12 | 25.09 | 25.11 | 25.0702 | 8097 |
| 1717713300 | 25.11 | 0 | 0.00 | 25.14 | 25.14 | 25.0801 | 5006 |
| 1717626900 | 25.11 | 0.01 | 0.04 | 25.18 | 25.18 | 25.09 | 4730 |
| 1717540500 | 25.0999 | -0.04 | -0.16 | 25.16 | 25.18 | 25.0999 | 18905 |
| 1717454100 | 25.14 | -0.52 | -2.03 | 25.21 | 25.21 | 25.1 | 14423 |
| 1717194900 | 25.66 | 0.24 | 0.94 | 25.46 | 25.66 | 25.422 | 53381 |
| 1717108500 | 25.42 | -0 | -0.01 | 25.44 | 25.45 | 25.42 | 1470 |
| 1717022100 | 25.4235 | 0.01 | 0.02 | 25.42 | 25.4235 | 25.42 | 1114 |
| 1716935700 | 25.4182 | 0.05 | 0.19 | 25.49 | 25.49 | 25.3747 | 7163 |
| 1716590100 | 25.37 | 0.02 | 0.08 | 25.3501 | 25.38 | 25.3501 | 1195 |
| 1716503700 | 25.35 | 0 | 0.00 | 25.38 | 25.4 | 25.35 | 2992 |
| 1716417300 | 25.35 | -0.04 | -0.16 | 25.36 | 25.4 | 25.3303 | 5753 |
| 1716330900 | 25.3898 | -0 | -0.00 | 25.3901 | 25.4 | 25.35 | 4565 |
| 1716244500 | 25.39 | -0.01 | -0.04 | 25.37 | 25.4 | 25.3 | 8734 |
| 1715985300 | 25.4 | 0.1 | 0.40 | 25.39 | 25.4 | 25.35 | 6142 |
| 1715898900 | 25.3 | 0.06 | 0.24 | 25.22 | 25.3 | 25.19 | 1964 |
| 1715812500 | 25.24 | 0.09 | 0.36 | 25.2 | 25.27 | 25.2 | 4599 |
| 1715726100 | 25.15 | 0 | 0.00 | 25.11 | 25.2899 | 25.1 | 10176 |
| 1715639700 | 25.15 | -0.05 | -0.20 | 25.27 | 25.27 | 25.1 | 10729 |
| 1715380500 | 25.2 | -0.07 | -0.28 | 25.16 | 25.2248 | 25.16 | 2125 |
| 1715294100 | 25.27 | 0 | 0.00 | 25.29 | 25.29 | 25.27 | 792 |
| 1715207700 | 25.27 | 0.04 | 0.18 | 25.29 | 25.29 | 25.1895 | 6116 |
| 1715121300 | 25.225 | 0.03 | 0.13 | 25.18 | 25.3 | 25.18 | 3419 |
| 1715034900 | 25.191 | -0.11 | -0.43 | 25.3 | 25.3 | 25.191 | 30307 |
| 1714775700 | 25.3 | 0.05 | 0.20 | 25.29 | 25.35 | 25.26 | 3690 |
| 1714689300 | 25.25 | -0.05 | -0.20 | 25.3 | 25.3 | 25.25 | 4189 |
| 1714602900 | 25.3 | 0.03 | 0.12 | 25.34 | 25.34 | 25.27 | 3001 |
| 1714516500 | 25.27 | 0.01 | 0.04 | 25.2 | 25.35 | 25.2 | 8989 |
| 1714430100 | 25.26 | 0.01 | 0.04 | 25.29 | 25.3 | 25.212 | 8203 |
| 1714170900 | 25.2507 | 0.04 | 0.17 | 25.25 | 25.29 | 25.19 | 5624 |
| 1714084500 | 25.2076 | 0.06 | 0.23 | 25.24 | 25.24 | 25.15 | 22341 |
| 1713998100 | 25.15 | 0.17 | 0.68 | 25.13 | 25.288 | 25.052 | 7220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
