FTAI Aviation Ltd. (FTAIN)
25.71
-0.03 (-0.12%)
At close: Mar 05, 2025, 2:48 PM
25.71
0.00%
After-hours: Mar 05, 2025, 02:48 PM EST
FTAIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.90 | 25.90 | 25.71 | 25.71 | -0.03 | -0.12% | 3,051 |
| Mar 4, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 0.04 | 0.16% | 918 |
| Mar 3, 2025 | 25.95 | 25.95 | 25.70 | 25.70 | -0.22 | -0.85% | 1,228 |
| Feb 28, 2025 | 25.75 | 25.92 | 25.73 | 25.92 | 0.17 | 0.66% | 5,732 |
| Feb 27, 2025 | 25.91 | 25.91 | 25.75 | 25.75 | -0.18 | -0.69% | 2,100 |
| Feb 26, 2025 | 25.90 | 25.93 | 25.85 | 25.93 | 0.08 | 0.31% | 1,714 |
| Feb 25, 2025 | 25.78 | 25.89 | 25.78 | 25.85 | 0.07 | 0.27% | 6,448 |
| Feb 24, 2025 | 25.65 | 25.81 | 25.65 | 25.78 | 0.14 | 0.55% | 5,037 |
| Feb 21, 2025 | 25.64 | 25.65 | 25.51 | 25.64 | 0.13 | 0.51% | 3,244 |
| Feb 20, 2025 | 25.49 | 25.69 | 25.49 | 25.51 | 0.11 | 0.43% | 11,357 |
| Feb 19, 2025 | 25.35 | 25.50 | 25.35 | 25.40 | 0.05 | 0.20% | 6,200 |
| Feb 18, 2025 | 25.30 | 25.40 | 25.30 | 25.35 | 0.07 | 0.28% | 4,908 |
| Feb 14, 2025 | 25.43 | 25.43 | 25.28 | 25.28 | -0.06 | -0.24% | 1,200 |
| Feb 13, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 0.05 | 0.20% | 2,222 |
| Feb 12, 2025 | 25.35 | 25.35 | 25.16 | 25.29 | 0.06 | 0.24% | 1,700 |
| Feb 11, 2025 | 25.25 | 25.31 | 25.23 | 25.23 | 0.04 | 0.16% | 1,920 |
| Feb 10, 2025 | 25.55 | 25.55 | 25.18 | 25.19 | 0.01 | 0.04% | 4,245 |
| Feb 7, 2025 | 25.39 | 25.39 | 25.18 | 25.18 | -0.04 | -0.16% | 2,000 |
| Feb 6, 2025 | 25.06 | 25.57 | 25.05 | 25.22 | 0.11 | 0.44% | 7,307 |
| Feb 5, 2025 | 25.10 | 25.18 | 25.01 | 25.11 | 0.06 | 0.24% | 7,921 |
| Feb 4, 2025 | 25.05 | 25.12 | 25.05 | 25.05 | 0.02 | 0.08% | 1,500 |
| Feb 3, 2025 | 25.06 | 25.39 | 24.76 | 25.03 | 0.33 | 1.34% | 14,000 |
| Jan 31, 2025 | 25.23 | 25.30 | 24.70 | 24.70 | -0.64 | -2.53% | 61,100 |
| Jan 30, 2025 | 25.15 | 25.39 | 25.15 | 25.34 | -0.04 | -0.16% | 8,704 |
| Jan 29, 2025 | 25.49 | 25.49 | 25.25 | 25.38 | -0.06 | -0.24% | 4,100 |
| Jan 28, 2025 | 25.37 | 25.50 | 25.36 | 25.44 | -0.05 | -0.20% | 8,433 |
| Jan 27, 2025 | 25.39 | 25.56 | 25.39 | 25.49 | 0.08 | 0.31% | 5,800 |
| Jan 24, 2025 | 25.22 | 25.49 | 25.22 | 25.41 | 0.22 | 0.87% | 5,100 |
| Jan 23, 2025 | 25.00 | 25.22 | 25.00 | 25.19 | 0.24 | 0.96% | 7,200 |
| Jan 22, 2025 | 24.88 | 25.23 | 24.88 | 24.95 | 0.10 | 0.40% | 36,000 |
| Jan 21, 2025 | 25.00 | 25.77 | 24.48 | 24.85 | -0.41 | -1.62% | 95,786 |
| Jan 17, 2025 | 25.37 | 25.37 | 25.20 | 25.26 | 0.02 | 0.08% | 41,424 |
| Jan 16, 2025 | 25.35 | 25.45 | 25.20 | 25.24 | 0.00 | 0.00% | 43,200 |
| Jan 15, 2025 | 25.72 | 25.99 | 24.80 | 25.24 | -0.46 | -1.79% | 128,300 |
| Jan 14, 2025 | 25.70 | 25.75 | 25.60 | 25.70 | 0.00 | 0.00% | 7,243 |
| Jan 13, 2025 | 25.87 | 25.87 | 25.50 | 25.70 | -0.05 | -0.19% | 8,098 |
| Jan 10, 2025 | 25.89 | 25.89 | 25.75 | 25.75 | -0.20 | -0.77% | 1,836 |
| Jan 8, 2025 | 25.92 | 25.95 | 25.75 | 25.95 | 0.17 | 0.66% | 2,800 |
| Jan 7, 2025 | 25.83 | 26.04 | 25.77 | 25.78 | -0.02 | -0.08% | 2,000 |
| Jan 6, 2025 | 26.07 | 26.08 | 25.75 | 25.80 | -0.10 | -0.39% | 3,804 |
| Jan 3, 2025 | 25.98 | 26.03 | 25.90 | 25.90 | 0.13 | 0.50% | 2,200 |
| Jan 2, 2025 | 26.35 | 26.35 | 25.75 | 25.77 | -0.64 | -2.42% | 2,500 |
| Dec 31, 2024 | 25.89 | 26.41 | 25.45 | 26.41 | 0.53 | 2.05% | 15,000 |
| Dec 30, 2024 | 25.73 | 25.88 | 25.71 | 25.88 | 0.32 | 1.25% | 5,415 |
| Dec 27, 2024 | 25.51 | 25.61 | 25.41 | 25.56 | 0.06 | 0.24% | 4,600 |
| Dec 26, 2024 | 25.50 | 25.61 | 25.42 | 25.50 | 0.00 | 0.00% | 13,100 |
| Dec 24, 2024 | 25.50 | 25.53 | 25.50 | 25.50 | 0.01 | 0.04% | 4,500 |
| Dec 23, 2024 | 25.75 | 25.75 | 25.49 | 25.49 | -0.32 | -1.24% | 1,700 |
| Dec 20, 2024 | 25.87 | 25.87 | 25.81 | 25.81 | -0.08 | -0.31% | 1,122 |
| Dec 19, 2024 | 25.56 | 25.89 | 25.56 | 25.89 | 0.09 | 0.35% | 900 |