FTAI Aviation Ltd. (FTAIN)
NASDAQ: FTAIN
· Real-Time Price · USD
25.55
0.05 (0.18%)
At close: Sep 08, 2025, 3:42 PM
FTAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.44 | 25.55 | 25.41 | 25.50 | 25.50 | 0.08% | 5,532 |
| Sep 4, 2025 | 25.48 | 25.49 | 25.44 | 25.48 | 25.48 | 0.31% | 10,045 |
| Sep 3, 2025 | 25.40 | 25.40 | 25.33 | 25.40 | 25.40 | 0.36% | 2,631 |
| Sep 2, 2025 | 25.28 | 25.31 | 25.27 | 25.31 | 25.31 | 0.24% | 3,500 |
| Aug 29, 2025 | 25.31 | 25.32 | 25.24 | 25.25 | 25.25 | -0.28% | 17,200 |
| Aug 28, 2025 | 25.29 | 25.34 | 25.26 | 25.32 | 25.32 | 0.24% | 3,000 |
| Aug 27, 2025 | 25.30 | 25.32 | 25.26 | 25.26 | 25.26 | -0.24% | 3,563 |
| Aug 26, 2025 | 25.25 | 25.32 | 25.24 | 25.32 | 25.32 | 0.28% | 6,624 |
| Aug 25, 2025 | 25.31 | 25.34 | 25.15 | 25.25 | 25.25 | -0.32% | 17,122 |
| Aug 22, 2025 | 25.35 | 25.35 | 25.26 | 25.33 | 25.33 | 0.08% | 7,500 |
| Aug 21, 2025 | 25.29 | 25.34 | 25.28 | 25.31 | 25.31 | 0.00% | 3,200 |
| Aug 20, 2025 | 25.33 | 25.35 | 25.31 | 25.31 | 25.31 | -0.08% | 3,340 |
| Aug 19, 2025 | 25.33 | 25.33 | 25.27 | 25.33 | 25.33 | 0.00% | 2,388 |
| Aug 18, 2025 | 25.30 | 25.37 | 25.14 | 25.33 | 25.33 | 0.16% | 30,900 |
| Aug 15, 2025 | 25.32 | 25.43 | 25.25 | 25.29 | 25.29 | -0.08% | 5,500 |
| Aug 14, 2025 | 25.57 | 25.57 | 25.25 | 25.31 | 25.31 | -0.08% | 11,000 |
| Aug 13, 2025 | 25.18 | 25.45 | 25.16 | 25.33 | 25.33 | 0.68% | 33,700 |
| Aug 12, 2025 | 25.25 | 25.29 | 25.16 | 25.16 | 25.16 | -0.24% | 17,800 |
| Aug 11, 2025 | 25.13 | 25.29 | 25.11 | 25.22 | 25.22 | 0.80% | 3,534 |
| Aug 8, 2025 | 25.32 | 25.32 | 24.96 | 25.02 | 25.02 | -2.76% | 16,200 |