FTAI Aviation Ltd. - FTAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	287.71	289.74	289.74	296.22	283.33	971,664
February 19, 2026	287.61	288.98	288.98	292.08	282.43	1.04M
February 18, 2026	288.35	287.16	287.16	298.06	285.48	1.2M
February 17, 2026	279.43	285.75	285.75	288.99	273	941,749
February 13, 2026	276.65	279.85	279.85	285.11	272	918,556
February 12, 2026	267.46	274.83	274.83	278	265.66	1.62M
February 11, 2026	275	265.97	265.97	275	255.61	1.68M
February 10, 2026	276.42	267.8	267.8	279.41	262.02	1.27M
February 09, 2026	275	275.38	275.38	280	268.89	1.07M
February 06, 2026	267.29	272.61	272.61	278.61	267.29	1.12M
February 05, 2026	271.29	259.11	259.11	271.29	256.01	1.42M
February 04, 2026	284.59	264.37	264.37	288.24	256.01	1.92M
February 03, 2026	285.04	286.48	286.48	289.99	275.01	1.52M
February 02, 2026	269.59	274.39	274.39	275.5	267.58	1.34M
January 30, 2026	270.89	272.32	272.32	276.15	268.85	1.31M
January 29, 2026	280	276.01	276.01	281.45	273.35	1.16M
January 28, 2026	283.01	275.66	275.66	287.33	271	2.42M
January 27, 2026	288.44	282	282	294.48	280.3	1.95M
January 26, 2026	292.37	288.93	288.93	299	287.44	1.74M
January 23, 2026	291.32	292.1	292.1	303	289.35	2.19M
January 22, 2026	298.02	293.49	293.49	310	285.78	3.89M
January 21, 2026	279.67	287	287	287.02	271.16	2.43M
January 20, 2026	272.38	280.24	280.24	281.12	264.01	1.69M
January 16, 2026	266.86	273.71	273.71	277.07	264.31	1.61M
January 15, 2026	244.76	266.85	267	276.82	244.76	2.39M
January 14, 2026	252.62	252.04	252.04	257.45	250	1.29M
January 13, 2026	245.1	253.65	253.65	257.69	243	1.35M
January 12, 2026	241.6	244.64	244.64	247.28	240	1.28M
January 09, 2026	240.01	245.73	245.73	252.95	239.44	1.87M
January 08, 2026	242	238.8	238.8	245.9	228.18	2.63M
January 07, 2026	235.19	240.63	240.63	250.7	234	3.43M
January 06, 2026	229.01	239.51	239.51	239.72	226.23	2.35M
January 05, 2026	212.68	225.95	225.95	226.32	209.02	3.02M
January 02, 2026	198.03	210.35	210.35	210.62	198.03	1.92M
December 31, 2025	198.72	196.85	196.85	201	194.5	1.48M
December 30, 2025	176.68	197.68	197.54	199.88	176.68	3.23M
December 29, 2025	171.94	172.83	172.83	173.93	170.6	368,200
December 26, 2025	173.24	174.19	174.19	175.5	170.87	328,115
December 24, 2025	173.73	173.26	173.26	174.5	171.23	202,800
December 23, 2025	173.02	172.22	172.22	174.39	169.58	504,966
December 22, 2025	171.41	170.75	170.75	172.85	168.36	645,000
December 19, 2025	165	168.49	168.49	170.41	165	838,100
December 18, 2025	164.76	164.78	164.78	168	162.07	634,200
December 17, 2025	168.14	162.79	162.79	170.98	162.55	590,800
December 16, 2025	169.88	168.63	168.63	173.14	167.82	482,400
December 15, 2025	177.04	170.69	170.69	177.59	170.48	641,776
December 12, 2025	182.34	176.92	176.92	184	175.62	1.44M
December 11, 2025	181.4	182.13	182.13	184.03	180.49	491,659
December 10, 2025	181.27	182	182	184.12	177	1.06M
December 09, 2025	177.09	181.27	181.27	183.05	176.82	1.15M
December 08, 2025	177.31	177.45	177.45	177.78	175.32	1.1M
December 05, 2025	176.58	177.02	177.02	177.12	175.14	614,300
December 04, 2025	170.65	175.84	175.84	176.72	166.52	943,650
December 03, 2025	167.09	170.99	170.99	171.45	163.65	734,200
December 02, 2025	172.39	168.16	168.16	172.5	167.95	580,082
December 01, 2025	169.86	169.17	169.17	173.24	166.92	888,022
November 28, 2025	170.24	173.24	173.24	174.67	168.42	442,766
November 26, 2025	167	170.11	170.11	170.9	165.31	831,800
November 25, 2025	164	164	164	164.99	157.5	567,411
November 24, 2025	159.47	162.44	162.44	164.04	158.66	808,700

FTAI Aviation Ltd. (FTAI) NASDAQ