FTAI Aviation Ltd. (FTAIN)
NASDAQ: FTAIN
· Real-Time Price · USD
25.25
-0.06 (-0.24%)
At close: Aug 15, 2025, 3:58 PM
25.30
0.20%
After-hours: Aug 15, 2025, 04:04 PM EDT
FTAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.57 | 25.57 | 25.25 | 25.31 | 25.31 | -0.08% | 10,974 |
| 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 |
| Aug 7, 2025 | 25.86 | 25.87 | 25.73 | 25.73 | 25.21 | -0.54% | 2,626 |
| Aug 6, 2025 | 25.85 | 25.87 | 25.78 | 25.87 | 25.35 | 0.94% | 2,243 |
| Aug 5, 2025 | 25.79 | 25.89 | 25.63 | 25.63 | 25.12 | -0.62% | 5,900 |
| Aug 4, 2025 | 25.65 | 25.79 | 25.63 | 25.79 | 25.27 | 0.16% | 3,800 |
| Aug 1, 2025 | 25.52 | 25.87 | 25.48 | 25.75 | 25.23 | 1.30% | 6,100 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.39 | 25.42 | 24.91 | -0.27% | 13,300 |
| Jul 30, 2025 | 25.46 | 25.49 | 25.42 | 25.49 | 24.98 | 0.35% | 9,900 |
| Jul 29, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 24.89 | 0.04% | 1,317 |
| Jul 28, 2025 | 25.44 | 25.48 | 25.39 | 25.39 | 24.88 | -0.55% | 5,200 |
| Jul 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.02 | 0.39% | 402 |
| Jul 24, 2025 | 25.40 | 25.52 | 25.40 | 25.43 | 24.92 | 0.32% | 1,540 |
| Jul 23, 2025 | 25.53 | 25.53 | 25.30 | 25.35 | 24.84 | -0.28% | 9,243 |
| Jul 22, 2025 | 25.48 | 25.51 | 25.40 | 25.42 | 24.91 | -0.43% | 6,001 |
| Jul 21, 2025 | 25.52 | 25.53 | 25.42 | 25.53 | 25.02 | 0.55% | 4,100 |
| Jul 18, 2025 | 25.53 | 25.53 | 25.39 | 25.39 | 24.88 | -0.55% | 1,000 |