FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI
· Real-Time Price · USD
169.68
-2.48 (-1.44%)
At close: Oct 03, 2025, 3:59 PM
168.50
-0.70%
After-hours: Oct 03, 2025, 07:45 PM EDT
FTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 172.81 | 174.99 | 167.16 | 169.68 | 169.68 | -1.44% | 919,616 |
| Oct 2, 2025 | 175.09 | 175.09 | 168.44 | 172.16 | 172.16 | -0.55% | 823,300 |
| Oct 1, 2025 | 164.57 | 173.81 | 164.07 | 173.11 | 173.11 | 3.75% | 1,264,001 |
| Sep 30, 2025 | 165.82 | 168.49 | 164.50 | 166.86 | 166.86 | 2.20% | 817,838 |
| Sep 29, 2025 | 165.19 | 167.79 | 162.29 | 163.27 | 163.27 | -0.97% | 775,913 |
| Sep 26, 2025 | 172.26 | 172.26 | 163.39 | 164.87 | 164.87 | -3.18% | 1,187,072 |
| Sep 25, 2025 | 175.55 | 175.55 | 170.05 | 170.28 | 170.28 | -4.43% | 1,249,933 |
| Sep 24, 2025 | 182.35 | 182.35 | 176.70 | 178.17 | 178.17 | -1.82% | 1,198,430 |
| Sep 23, 2025 | 182.18 | 184.44 | 180.49 | 181.47 | 181.47 | -0.23% | 1,020,600 |
| Sep 22, 2025 | 178.89 | 182.01 | 177.38 | 181.89 | 181.89 | 1.68% | 942,235 |
| Sep 19, 2025 | 178.94 | 179.38 | 175.05 | 178.89 | 178.89 | 0.40% | 1,312,633 |
| Sep 18, 2025 | 176.69 | 180.78 | 174.13 | 178.17 | 178.17 | 2.37% | 1,180,591 |
| Sep 17, 2025 | 172.96 | 175.31 | 171.01 | 174.04 | 174.04 | 0.17% | 855,900 |
| Sep 16, 2025 | 173.37 | 174.41 | 171.02 | 173.75 | 173.75 | 0.72% | 651,500 |
| Sep 15, 2025 | 171.23 | 174.04 | 170.53 | 172.51 | 172.51 | 0.50% | 831,729 |
| Sep 12, 2025 | 170.34 | 172.59 | 168.31 | 171.66 | 171.66 | 1.07% | 1,015,627 |
| Sep 11, 2025 | 167.90 | 171.22 | 160.00 | 169.85 | 169.85 | 1.03% | 1,356,744 |
| Sep 10, 2025 | 167.00 | 170.21 | 165.95 | 168.12 | 168.12 | 1.65% | 1,141,100 |
| Sep 9, 2025 | 165.66 | 166.29 | 162.68 | 165.39 | 165.39 | -0.62% | 1,141,800 |
| Sep 8, 2025 | 155.76 | 167.49 | 154.11 | 166.42 | 166.42 | 8.06% | 2,326,339 |
Page 1 of 131