FTAI Aviation Ltd. (FTAIM)
NASDAQ: FTAIM
· Real-Time Price · USD
26.50
0.10 (0.38%)
At close: Sep 09, 2025, 3:59 PM
26.50
0.00%
After-hours: Sep 09, 2025, 04:00 PM EDT
FTAIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.45 | 26.46 | 26.37 | 26.40 | 26.40 | 0.00% | 4,368 |
| Sep 8, 2025 | 26.63 | 26.76 | 26.35 | 26.40 | 26.40 | -0.38% | 4,700 |
| Sep 5, 2025 | 26.40 | 26.50 | 26.34 | 26.50 | 26.50 | 0.57% | 2,100 |
| Sep 4, 2025 | 26.43 | 26.49 | 26.31 | 26.35 | 26.35 | -0.57% | 5,825 |
| Sep 3, 2025 | 26.50 | 26.59 | 26.34 | 26.50 | 26.50 | -0.34% | 4,200 |
| Sep 2, 2025 | 26.59 | 26.59 | 26.48 | 26.59 | 26.59 | 0.15% | 1,009 |
| Aug 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% | 704 |
| Aug 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | 9 |
| Aug 27, 2025 | 26.51 | 26.60 | 26.51 | 26.60 | 26.60 | 0.38% | 544 |
| Aug 26, 2025 | 26.63 | 26.63 | 26.50 | 26.50 | 26.50 | -0.49% | 404 |
| Aug 25, 2025 | 26.52 | 26.76 | 26.50 | 26.63 | 26.63 | -0.41% | 1,600 |
| Aug 22, 2025 | 26.82 | 26.89 | 26.74 | 26.74 | 26.74 | 0.22% | 2,702 |
| Aug 21, 2025 | 26.79 | 26.79 | 26.68 | 26.68 | 26.68 | 0.30% | 600 |
| Aug 20, 2025 | 26.47 | 26.68 | 26.47 | 26.60 | 26.60 | 0.04% | 2,649 |
| Aug 19, 2025 | 26.41 | 26.65 | 26.41 | 26.59 | 26.59 | 0.49% | 1,500 |
| Aug 18, 2025 | 26.56 | 26.58 | 26.46 | 26.46 | 26.46 | 0.04% | 6,100 |
| Aug 15, 2025 | 26.41 | 26.56 | 26.41 | 26.45 | 26.45 | 0.08% | 2,026 |
| Aug 14, 2025 | 26.55 | 26.55 | 26.43 | 26.43 | 26.43 | -0.30% | 3,900 |
| Aug 13, 2025 | 26.52 | 26.52 | 26.38 | 26.51 | 26.51 | 1.49% | 3,100 |
| Aug 12, 2025 | 26.25 | 26.33 | 26.06 | 26.12 | 26.12 | -1.43% | 14,934 |