FTAI Aviation Ltd. (FTAIO)
NASDAQ: FTAIO
· Real-Time Price · USD
25.46
0.00 (0.00%)
At close: Feb 14, 2025, 3:21 PM
FTAIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 25.46 | 25.46 | 25.42 | 25.46 | 25.46 | -0.04% | 10,383 |
| Feb 13, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 0.04% | 5,400 |
| Feb 12, 2025 | 25.46 | 25.47 | 25.46 | 25.46 | 25.46 | 0.04% | 9,000 |
| Feb 11, 2025 | 25.45 | 25.46 | 25.45 | 25.45 | 25.45 | 0.00% | 8,855 |
| Feb 10, 2025 | 25.46 | 25.46 | 25.44 | 25.45 | 25.45 | 0.04% | 21,329 |
| Feb 7, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.44 | 0.04% | 13,719 |
| Feb 6, 2025 | 25.43 | 25.45 | 25.43 | 25.43 | 25.43 | 0.00% | 20,800 |
| Feb 5, 2025 | 25.43 | 25.44 | 25.43 | 25.43 | 25.43 | 0.04% | 6,700 |
| Feb 4, 2025 | 25.42 | 25.43 | 25.42 | 25.42 | 25.42 | 0.04% | 27,000 |
| Feb 3, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.04% | 46,700 |
| Jan 31, 2025 | 25.41 | 25.42 | 25.40 | 25.40 | 25.40 | 0.00% | 74,148 |
| Jan 30, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | 0.04% | 34,700 |
| Jan 29, 2025 | 25.39 | 25.42 | 25.39 | 25.39 | 25.39 | 0.04% | 19,281 |
| Jan 28, 2025 | 25.38 | 25.39 | 25.38 | 25.38 | 25.38 | 0.00% | 6,992 |
| Jan 27, 2025 | 25.38 | 25.39 | 25.37 | 25.38 | 25.38 | 0.04% | 112,100 |
| Jan 24, 2025 | 25.37 | 25.39 | 25.37 | 25.37 | 25.37 | 0.04% | 32,500 |
| Jan 23, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 0.04% | 40,500 |
| Jan 22, 2025 | 25.34 | 25.37 | 25.31 | 25.35 | 25.35 | 0.08% | 212,929 |
| Jan 21, 2025 | 25.32 | 25.39 | 25.29 | 25.33 | 25.33 | 0.28% | 218,900 |
| Jan 17, 2025 | 25.28 | 25.30 | 25.24 | 25.26 | 25.26 | 0.12% | 66,900 |