FTAI Aviation Ltd. (FTAI) NASDAQ

115.04

-3.56(-3.00%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 2025120.96118.6118.6123.78117.4817.04M
June 26, 2025128122.01122.01130.28121.692.16M
June 25, 2025135.5125125136124.22.29M
June 24, 2025131.11135.05135.05136.55127.511.2M
June 23, 2025128130.23130.23132.19126.41.48M
June 20, 2025131.14129.09129.09131.21127.531.63M
June 18, 2025123.44130.08130.08130.26122.831.5M
June 17, 2025123.27123.25123.25126.331221.1M
June 16, 2025126.12124.06124.06128.98123.741.1M
June 13, 2025123.11123.77123.77125.91121.861.2M
June 12, 2025119.43123.74123.74124.08118.4837,373
June 11, 2025121.73120.35120.35122.94119.98890,037
June 10, 2025125121.13121.13125.96118.691.12M
June 09, 2025130.09124.73124.73130.98124.321.13M
June 06, 2025126.18129.17129.17129.28124.711.05M
June 05, 2025123.28123.49123.49126.52122.56850,000
June 04, 2025123.23122.82122.82124.52121.45663,800
June 03, 2025121.08123.35123.35126.38120.021.12M
June 02, 2025117120.35120.35120.64115.57868,100
May 30, 2025116.06117.15117.15117.66114.661.02M
May 29, 2025120117.75117.75120116.25749,603
May 28, 2025119.69118.24118.24121.09118.18827,140
May 27, 2025117.5119.9119.9120.61116.11.27M
May 23, 2025109.68114.58114.58115.141091.21M
May 22, 2025113.24112.93112.93114.26111.75935,818
May 21, 2025117.51114.52114.52118.61112.761.37M
May 20, 2025122.05119.3119.3122.55118.021.06M
May 19, 2025115.75122.4122.4122.48115.661.17M
May 16, 2025118.1117.98117.98119.29115.71.51M
May 15, 2025117117.71117.41117.9115.61.5M
May 14, 2025118.2118.35118.05119.66114.951.06M
May 13, 2025114.15117.81117.51119.52113.621.69M
May 12, 2025113112.96112.67114.8110.081.33M
May 09, 2025111.65107.13106.86112.04105.591.84M
May 08, 2025112.1110.01110.01112.47108.881.53M
May 07, 2025111.99110.01110.01114.61106.942.26M
May 06, 202598.67108.01108.01108.7197.52.61M
May 05, 202590.25100.75100.75100.8289.753.3M
May 02, 202593.589.9589.9597.1988.824.36M
May 01, 2025102.586.986.9104.5586.846.35M
April 30, 2025107107.11107.11108104.521.69M
April 29, 2025108.39109.15109.15109.69106.571.04M
April 28, 2025105.85108.22108.22108.98104.171.16M
April 25, 2025101.3104.84104.84105.02100.41.01M
April 24, 202595.67101.37101.3710295.341.25M
April 23, 202597.8595.8395.83100.9494.621.23M
April 22, 202589.692.0492.0493.1189.471.49M
April 21, 202590.8587.3587.3591.985.231.58M
April 17, 202591.94939394.988.921.88M
April 16, 202594.2694.4194.4195.6491.151.69M
April 15, 202598.7595.8395.83100.2595.191.28M
April 14, 2025102.8899.0799.07102.8897.11.1M
April 11, 202596.1398.9298.92100.1592.721.15M
April 10, 2025103.0196.4396.43106.94951.97M
April 09, 202589.15108.95108.95110.888.583.04M
April 08, 202596.7489.9989.99101.0287.342.39M
April 07, 202583.490.1390.1399.1281.452.74M
April 04, 202596.5188.3288.3210085.624.02M
April 03, 2025108.99104.34104.34110.69101.253.55M
April 02, 2025110.45115.94115.94117.57109.05938,561
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved