FTAI Aviation Ltd. (FTAIN)
NASDAQ: FTAIN
· Real-Time Price · USD
25.56
-0.06 (-0.23%)
At close: Oct 01, 2025, 3:58 PM
25.59
0.12%
After-hours: Oct 01, 2025, 04:10 PM EDT
FTAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.65 | 25.65 | 25.55 | 25.62 | 25.62 | -0.19% | 4,383 |
| Sep 29, 2025 | 25.69 | 25.69 | 25.61 | 25.67 | 25.67 | 0.23% | 2,922 |
| Sep 26, 2025 | 25.58 | 25.61 | 25.58 | 25.61 | 25.61 | 0.43% | 1,036 |
| Sep 25, 2025 | 25.50 | 25.58 | 25.50 | 25.50 | 25.50 | 0.28% | 3,600 |
| Sep 24, 2025 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | 0.43% | 500 |
| Sep 23, 2025 | 25.68 | 25.68 | 25.32 | 25.32 | 25.32 | -1.29% | 12,800 |
| Sep 22, 2025 | 25.60 | 25.68 | 25.60 | 25.65 | 25.65 | 0.20% | 3,600 |
| Sep 19, 2025 | 25.60 | 25.60 | 25.55 | 25.60 | 25.60 | 0.08% | 8,877 |
| Sep 18, 2025 | 25.55 | 25.64 | 25.55 | 25.58 | 25.58 | 0.12% | 3,400 |
| Sep 17, 2025 | 25.51 | 25.62 | 25.50 | 25.55 | 25.55 | 0.27% | 7,106 |
| Sep 16, 2025 | 25.44 | 25.49 | 25.44 | 25.48 | 25.48 | 0.20% | 5,924 |
| Sep 15, 2025 | 25.50 | 25.58 | 25.35 | 25.43 | 25.43 | -0.27% | 7,836 |
| Sep 12, 2025 | 25.51 | 25.58 | 25.50 | 25.50 | 25.50 | 0.00% | 3,304 |
| Sep 11, 2025 | 25.67 | 25.67 | 25.50 | 25.50 | 25.50 | -0.43% | 5,000 |
| Sep 10, 2025 | 25.65 | 25.68 | 25.61 | 25.61 | 25.61 | -0.16% | 2,900 |
| Sep 9, 2025 | 25.50 | 25.69 | 25.40 | 25.65 | 25.65 | 0.39% | 3,515 |
| Sep 8, 2025 | 25.57 | 25.69 | 25.55 | 25.55 | 25.55 | 0.20% | 5,900 |
| 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 |
Page 1 of 57