FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI
· Real-Time Price · USD
164.87
-5.41 (-3.18%)
At close: Sep 26, 2025, 3:59 PM
164.12
-0.45%
After-hours: Sep 26, 2025, 07:46 PM EDT
FTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.26 | 172.26 | 163.39 | 164.87 | 164.87 | -3.18% | 1,175,206 |
| Sep 25, 2025 | 175.55 | 175.55 | 170.05 | 170.28 | 170.28 | -4.43% | 1,249,933 |
| Sep 24, 2025 | 182.35 | 182.35 | 176.70 | 178.17 | 178.17 | -1.82% | 1,198,430 |
| Sep 23, 2025 | 182.18 | 184.44 | 180.49 | 181.47 | 181.47 | -0.23% | 1,020,600 |
| Sep 22, 2025 | 178.89 | 182.01 | 177.38 | 181.89 | 181.89 | 1.68% | 942,235 |
| Sep 19, 2025 | 178.94 | 179.38 | 175.05 | 178.89 | 178.89 | 0.40% | 1,312,633 |
| Sep 18, 2025 | 176.69 | 180.78 | 174.13 | 178.17 | 178.17 | 2.37% | 1,180,591 |
| Sep 17, 2025 | 172.96 | 175.31 | 171.01 | 174.04 | 174.04 | 0.17% | 855,900 |
| Sep 16, 2025 | 173.37 | 174.41 | 171.02 | 173.75 | 173.75 | 0.72% | 651,500 |
| Sep 15, 2025 | 171.23 | 174.04 | 170.53 | 172.51 | 172.51 | 0.50% | 831,729 |
| Sep 12, 2025 | 170.34 | 172.59 | 168.31 | 171.66 | 171.66 | 1.07% | 1,015,627 |
| Sep 11, 2025 | 167.90 | 171.22 | 160.00 | 169.85 | 169.85 | 1.03% | 1,356,744 |
| Sep 10, 2025 | 167.00 | 170.21 | 165.95 | 168.12 | 168.12 | 1.65% | 1,141,100 |
| Sep 9, 2025 | 165.66 | 166.29 | 162.68 | 165.39 | 165.39 | -0.62% | 1,141,800 |
| Sep 8, 2025 | 155.76 | 167.49 | 154.11 | 166.42 | 166.42 | 8.06% | 2,326,339 |
| Sep 5, 2025 | 156.46 | 157.82 | 152.08 | 154.00 | 154.00 | -1.00% | 1,489,384 |
| Sep 4, 2025 | 151.23 | 155.68 | 151.23 | 155.55 | 155.55 | 3.09% | 1,003,935 |
| Sep 3, 2025 | 150.00 | 152.17 | 148.43 | 150.89 | 150.89 | 0.53% | 961,200 |
| Sep 2, 2025 | 152.25 | 152.25 | 147.98 | 150.09 | 150.09 | -2.44% | 936,491 |
| Aug 29, 2025 | 155.00 | 156.26 | 152.60 | 153.85 | 153.85 | -0.99% | 1,346,682 |