Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTAI Aviation Ltd. - Common Stock (NQ: FTAI )

102.53 -0.70 (-0.68%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 109.58 114.43 100.21 103.24 2,186,560 -2.34(-2.22%)
Mar 11, 2025 98.63 108.90 98.50 105.58 1,873,993 +7.89(+8.08%)
Mar 10, 2025 102.09 102.09 96.51 97.69 2,192,663 -6.53(-6.27%)
Mar 07, 2025 106.22 108.94 99.68 104.22 2,791,478 -4.06(-3.75%)
Mar 06, 2025 110.17 112.63 106.00 108.28 2,550,827 -4.85(-4.29%)
Mar 05, 2025 116.52 118.99 113.05 113.13 1,963,053 -2.03(-1.76%)
Mar 04, 2025 117.00 118.96 111.62 115.16 2,667,843 -3.45(-2.91%)
Mar 03, 2025 126.51 129.99 116.22 118.61 3,763,768 -10.10(-7.85%)
Feb 28, 2025 128.54 129.96 124.39 128.71 2,157,574 -0.92(-0.71%)
Feb 27, 2025 137.75 139.49 127.60 129.63 2,452,279 -10.69(-7.62%)
Feb 26, 2025 136.65 143.84 135.46 140.32 2,106,747 +7.37(+5.54%)
Feb 25, 2025 126.61 133.41 125.00 132.95 1,948,797 +2.85(+2.19%)
Feb 24, 2025 132.00 135.00 127.39 130.10 2,856,349 +0.79(+0.61%)
Feb 21, 2025 145.00 145.97 127.57 129.31 3,872,240 -14.51(-10.09%)
Feb 20, 2025 149.74 158.83 139.28 143.82 6,253,097 +18.07(+14.37%)
Feb 19, 2025 118.18 126.29 118.18 125.75 1,927,334 +6.57(+5.51%)
Feb 18, 2025 115.21 119.73 114.50 119.18 1,408,542 +5.59(+4.92%)
Feb 14, 2025 108.17 115.47 105.52 113.59 1,765,091 +5.67(+5.25%)
Feb 13, 2025 112.47 114.40 106.88 107.92 2,514,679 -6.79(-5.92%)
Feb 12, 2025 115.74 121.61 113.89 114.71 1,693,096 -4.80(-4.02%)
Feb 11, 2025 116.98 119.67 115.00 119.51 918,153 +2.83(+2.43%)
Feb 10, 2025 116.00 120.91 114.66 116.68 1,725,514 +3.84(+3.40%)
Feb 07, 2025 119.32 119.67 109.86 112.84 2,283,304 -5.97(-5.02%)
Feb 06, 2025 120.11 122.55 117.62 118.81 2,120,880 +1.86(+1.59%)
Feb 05, 2025 109.39 117.08 107.55 116.95 2,464,236 +7.35(+6.71%)
Feb 04, 2025 107.29 110.22 106.70 109.60 2,324,906 +1.40(+1.29%)
Feb 03, 2025 97.79 112.74 97.50 108.20 3,628,969 +7.67(+7.63%)
Jan 31, 2025 103.00 103.43 98.51 100.53 1,782,979 -2.82(-2.73%)
Jan 30, 2025 98.01 104.23 97.02 103.35 1,569,210 +6.35(+6.55%)
Jan 29, 2025 100.16 103.50 85.55 97.00 6,417,989 -3.02(-3.02%)
Jan 28, 2025 93.15 101.76 93.01 100.02 2,632,285 +8.37(+9.13%)
Jan 27, 2025 89.80 94.86 88.21 91.65 3,611,267 +0.67(+0.74%)
Jan 24, 2025 101.98 104.80 90.89 90.98 5,369,786 -10.52(-10.36%)
Jan 23, 2025 91.93 101.92 91.93 101.50 7,300,660 +9.51(+10.34%)
Jan 22, 2025 84.00 92.52 81.00 91.99 7,453,476 +8.20(+9.79%)
Jan 21, 2025 86.25 87.95 75.06 83.79 18,421,488 -28.59(-25.44%)
Jan 17, 2025 123.18 128.29 110.37 112.38 5,554,324 -7.62(-6.35%)
Jan 16, 2025 126.86 131.20 118.52 120.00 8,447,706 +3.92(+3.38%)
Jan 15, 2025 158.76 159.47 91.37 116.08 20,010,216 -37.21(-24.27%)
Jan 14, 2025 169.64 170.00 150.03 153.29 2,267,174 -11.28(-6.85%)
Jan 13, 2025 168.88 170.99 159.63 164.57 3,051,796 -9.45(-5.43%)
Jan 10, 2025 168.43 181.64 168.43 174.02 2,509,857 +5.24(+3.10%)
Jan 08, 2025 160.07 169.38 158.49 168.78 1,632,215 +8.87(+5.55%)
Jan 07, 2025 159.00 161.65 154.18 159.91 1,685,398 +1.95(+1.23%)
Jan 06, 2025 153.11 158.13 150.49 157.96 2,147,703 +6.58(+4.35%)
Jan 03, 2025 146.07 151.47 145.65 151.38 1,122,613 +6.94(+4.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.