FTAI Aviation Ltd.(FTAI)
$242.69▼-7.12 (-2.85%)
FTAI Aviation Ltd.(FTAI)
NASDAQ
$242.69▼-7.12 (-2.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $239.58 | $248.63 | $235.34 | $242.69 | 999,371 |
| 4/1/2026 | $250.54 | $255.49 | $245.79 | $249.81 | 1.22M |
| 3/31/2026 | $234.51 | $246.09 | $233.74 | $245.00 | 1.33M |
| 3/30/2026 | $239.09 | $239.65 | $226.17 | $228.76 | 1.34M |
| 3/27/2026 | $238.55 | $243.52 | $234.82 | $239.06 | 874,305 |
| 3/26/2026 | $241.40 | $248.25 | $238.60 | $239.95 | 1.29M |
| 3/25/2026 | $251.65 | $258.40 | $240.72 | $246.73 | 1.25M |
| 3/24/2026 | $240.01 | $248.09 | $234.00 | $247.07 | 910,400 |
| 3/23/2026 | $237.42 | $250.33 | $235.43 | $241.55 | 1.44M |
| 3/20/2026 | $236.54 | $239.10 | $228.07 | $230.03 | 3.92M |
| 3/19/2026 | $232.40 | $240.59 | $226.99 | $240.14 | 1.61M |
| 3/18/2026 | $236.59 | $246.63 | $234.99 | $240.49 | 1.64M |
| 3/17/2026 | $236.02 | $240.12 | $232.18 | $236.65 | 1.52M |
| 3/16/2026 | $229.68 | $239.29 | $229.54 | $236.10 | 2.06M |
| 3/13/2026 | $242.12 | $242.71 | $221.84 | $222.24 | 2.02M |
| 3/12/2026 | $255.27 | $257.17 | $236.71 | $237.15 | 1.99M |
| 3/11/2026 | $266.38 | $270.21 | $259.71 | $259.91 | 1.01M |
| 3/10/2026 | $276.89 | $280.57 | $270.57 | $271.44 | 1.28M |
| 3/9/2026 | $255.04 | $277.56 | $248.55 | $276.34 | 2.05M |
| 3/6/2026 | $262.60 | $266.16 | $252.01 | $260.35 | 2.85M |
| 3/5/2026 | $275.69 | $281.02 | $269.07 | $273.47 | 1.80M |
| 3/4/2026 | $282.93 | $293.69 | $280.55 | $282.91 | 1.41M |
| 3/3/2026 | $290.33 | $293.70 | $273.33 | $281.75 | 1.49M |
| 3/2/2026 | $300.77 | $308.21 | $289.00 | $298.14 | 1.41M |
| 2/27/2026 | $306.50 | $319.05 | $300.85 | $305.80 | 7.56M |
| 2/26/2026 | $290.00 | $323.51 | $285.00 | $310.04 | 4.02M |
| 2/25/2026 | $305.00 | $310.00 | $300.00 | $302.03 | 1.98M |
| 2/24/2026 | $281.54 | $307.00 | $281.21 | $303.93 | 1.75M |
| 2/23/2026 | $288.31 | $293.81 | $281.21 | $284.23 | 1.12M |
| 2/20/2026 | $287.71 | $296.22 | $283.33 | $289.74 | 971,664 |
| 2/19/2026 | $287.61 | $292.08 | $282.43 | $288.98 | 1.04M |
| 2/18/2026 | $288.35 | $298.06 | $285.48 | $287.16 | 1.20M |
| 2/17/2026 | $279.43 | $288.99 | $273.00 | $285.75 | 941,749 |
| 2/13/2026 | $276.65 | $285.11 | $272.00 | $279.85 | 918,600 |
| 2/12/2026 | $267.46 | $278.00 | $265.66 | $274.83 | 1.62M |
| 2/11/2026 | $275.00 | $275.00 | $255.61 | $265.97 | 1.68M |
| 2/10/2026 | $276.42 | $279.41 | $262.02 | $267.80 | 1.27M |
| 2/9/2026 | $275.00 | $280.00 | $268.89 | $275.38 | 1.07M |
| 2/6/2026 | $267.29 | $278.61 | $267.29 | $272.61 | 1.12M |
| 2/5/2026 | $271.29 | $271.29 | $256.01 | $259.11 | 1.42M |
| 2/4/2026 | $287.50 | $288.24 | $256.01 | $264.37 | 1.92M |
| 2/3/2026 | $285.04 | $289.99 | $275.01 | $286.48 | 1.52M |
| 2/2/2026 | $269.59 | $275.50 | $267.58 | $274.39 | 1.34M |
| 1/30/2026 | $270.89 | $276.15 | $268.85 | $272.32 | 1.31M |
| 1/29/2026 | $280.00 | $281.45 | $273.35 | $276.01 | 1.16M |
| 1/28/2026 | $284.88 | $288.00 | $270.98 | $275.66 | 2.49M |
| 1/27/2026 | $288.44 | $294.48 | $280.30 | $282.00 | 1.95M |
| 1/26/2026 | $292.37 | $299.00 | $287.44 | $288.93 | 1.74M |
| 1/23/2026 | $291.32 | $303.00 | $289.35 | $292.10 | 2.23M |
| 1/22/2026 | $297.55 | $310.00 | $285.78 | $293.49 | 3.90M |
| 1/21/2026 | $279.67 | $287.02 | $271.16 | $287.00 | 2.43M |
| 1/20/2026 | $272.38 | $281.12 | $264.01 | $280.24 | 1.69M |
| 1/16/2026 | $266.86 | $277.07 | $264.31 | $273.71 | 1.61M |
| 1/15/2026 | $255.83 | $276.82 | $255.56 | $266.85 | 2.64M |
| 1/14/2026 | $252.62 | $257.45 | $250.00 | $252.04 | 1.31M |
| 1/13/2026 | $245.10 | $257.69 | $243.00 | $253.65 | 1.35M |
| 1/12/2026 | $241.60 | $247.28 | $240.00 | $244.64 | 1.28M |
| 1/9/2026 | $241.63 | $252.95 | $239.44 | $245.73 | 1.95M |
| 1/8/2026 | $242.00 | $245.90 | $228.18 | $238.80 | 2.63M |
| 1/7/2026 | $235.19 | $250.70 | $234.00 | $240.63 | 3.43M |
| 1/6/2026 | $229.01 | $239.72 | $226.23 | $239.51 | 2.35M |
| 1/5/2026 | $212.68 | $226.32 | $209.02 | $225.95 | 3.02M |