NASDAQ : FTAI
FTAI Aviation Ltd. — Price history
Industrials · Rental & Leasing Services · United States
Last price 187.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FTAI Aviation Ltd. (FTAI) closed at 195.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 195 | 195 | 193.73 | 195.45 | 97,393 | +4.37% |
| 2026-10-30 | 189 | 193.32 | 183.18 | 187.27 | 2,317,446 | -4.46% |
| 2026-10-29 | 184.98 | 196.26 | 177.896 | 196.01 | 3,440,159 | +17.27% |
| 2026-10-28 | 159.91 | 168 | 157.83 | 167.14 | 2,197,449 | +5.34% |
| 2026-10-27 | 158.28 | 159.035 | 154.12 | 158.67 | 1,383,906 | +0.69% |
| 2026-10-26 | 155.97 | 160.385 | 152.5 | 157.59 | 1,809,437 | +2.09% |
| 2026-10-23 | 154.42 | 158.07 | 146.48 | 154.37 | 1,583,808 | -1.99% |
| 2026-10-22 | 158 | 161.87 | 153.23 | 157.5 | 2,666,593 | -3.68% |
| 2026-10-21 | 161.8 | 171.44 | 161.2 | 163.52 | 2,481,843 | +3.53% |
| 2026-10-20 | 160.8 | 166.52 | 157.41 | 157.95 | 1,436,004 | -3.30% |
| 2026-10-19 | 166.75 | 167.5 | 161.55 | 163.34 | 1,434,760 | -0.68% |
| 2026-10-16 | 169.09 | 172.28 | 164.14 | 164.46 | 1,736,560 | -2.43% |
| 2026-10-15 | 160 | 168.87 | 152.51 | 168.56 | 2,197,165 | +3.25% |
| 2026-10-14 | 164.37 | 167.78 | 156.34 | 163.25 | 2,942,073 | -2.17% |
| 2026-10-13 | 164 | 170.93 | 163.485 | 166.87 | 3,283,152 | +0.81% |
| 2026-10-12 | 169 | 169.74 | 164.22 | 165.53 | 952,285 | -2.61% |
| 2026-10-09 | 172.86 | 173.99 | 166.5 | 169.965 | 962,980 | -0.64% |
| 2026-10-08 | 171.05 | 173.35 | 168.35 | 171.06 | 1,938,603 | -2.16% |
| 2026-10-07 | 175.5 | 178.41 | 169.97 | 174.83 | 1,695,844 | -2.57% |
| 2026-10-06 | 167.7 | 180.025 | 166.69 | 179.44 | 2,177,785 | +8.95% |
| 2026-10-05 | 168.17 | 168.67 | 164.43 | 164.7 | 737,688 | -1.39% |
| 2026-10-02 | 169.03 | 169.798 | 162.345 | 167.03 | 1,167,306 | -0.17% |
| 2026-10-01 | 167 | 169.28 | 164.23 | 167.32 | 1,017,925 | +0.17% |
| 2026-09-30 | 172.47 | 172.95 | 166.39 | 167.03 | 1,161,009 | -1.12% |
| 2026-09-29 | 170.1 | 174.85 | 168.9 | 168.93 | 914,054 | +1.10% |
| 2026-09-28 | 173.375 | 173.375 | 166.42 | 167.1 | 1,666,353 | -4.55% |
| 2026-09-25 | 175.23 | 177.4 | 171.75 | 175.06 | 1,503,110 | +0.30% |
| 2026-09-24 | 182.72 | 182.97 | 174.22 | 174.53 | 1,548,789 | -6.17% |
| 2026-09-23 | 187.73 | 191.9 | 185.64 | 186.01 | 1,388,338 | -1.97% |
| 2026-09-22 | 194.86 | 194.86 | 189.03 | 189.74 | 630,449 | -1.56% |
| 2026-09-21 | 193.6 | 195.97 | 190.33 | 192.74 | 887,995 | +1.05% |
| 2026-09-18 | 195.55 | 195.75 | 189.89 | 190.74 | 1,402,297 | -2.22% |
| 2026-09-17 | 196.5 | 199.88 | 193.15 | 195.07 | 1,498,667 | +2.76% |
| 2026-09-16 | 183.41 | 190.6 | 179.823 | 189.83 | 2,311,321 | +7.59% |
| 2026-09-15 | 177.3 | 178.18 | 171.97 | 176.44 | 1,664,963 | +0.25% |
| 2026-09-14 | 180 | 183.83 | 174.8 | 176 | 2,099,987 | -5.41% |
| 2026-09-11 | 184 | 189.47 | 182 | 186.06 | 1,245,866 | +3.32% |
| 2026-09-10 | 182.08 | 183.27 | 177.43 | 180.09 | 2,000,172 | -2.79% |
| 2026-09-09 | 195 | 195.53 | 183.705 | 185.25 | 1,047,580 | -5.82% |
| 2026-09-08 | 196.91 | 200.18 | 192.72 | 196.69 | 820,851 | +0.21% |
| 2026-09-04 | 199.39 | 200.885 | 193.03 | 196.28 | 1,050,274 | -1.56% |
| 2026-09-03 | 186 | 202.47 | 184.84 | 199.39 | 1,779,353 | +7.42% |
| 2026-09-02 | 189.08 | 191.538 | 184.645 | 185.61 | 1,169,064 | -1.94% |
| 2026-09-01 | 187.48 | 191.77 | 186.46 | 189.29 | 1,260,505 | -0.43% |
| 2026-08-31 | 192 | 192.62 | 185.61 | 190.1 | 1,973,857 | -2.50% |
| 2026-08-28 | 199.49 | 200.84 | 193 | 194.98 | 984,801 | -2.23% |
| 2026-08-27 | 202.72 | 203.43 | 195.72 | 199.42 | 1,121,101 | -0.92% |
| 2026-08-26 | 201.31 | 203.98 | 200.1 | 201.27 | 982,081 | +0.40% |
| 2026-08-25 | 202.85 | 202.85 | 198.397 | 200.47 | 966,189 | +1.03% |
| 2026-08-24 | 207.61 | 209.84 | 197.99 | 198.42 | 1,246,042 | -5.38% |
| 2026-08-21 | 203.9 | 211.199 | 202.63 | 209.7 | 904,265 | +6.01% |
| 2026-08-20 | 208.52 | 208.52 | 194.43 | 197.81 | 1,390,653 | -6.21% |
| 2026-08-19 | 211.46 | 213 | 204.16 | 210.91 | 1,118,394 | -0.28% |
| 2026-08-18 | 220.52 | 222.5 | 208.772 | 211.5 | 1,402,934 | -7.00% |
| 2026-08-17 | 220.06 | 234.59 | 217.5 | 227.43 | 1,267,177 | +4.74% |
| 2026-08-14 | 216.56 | 218.51 | 213.95 | 217.13 | 641,890 | +0.45% |
| 2026-08-13 | 227.44 | 229 | 215.11 | 216.15 | 1,245,609 | -4.64% |
| 2026-08-12 | 232.29 | 233.98 | 225.48 | 226.66 | 1,716,161 | +0.69% |
| 2026-08-11 | 216.21 | 225.84 | 216.21 | 225.6 | 1,082,904 | +4.93% |
| 2026-08-10 | 215.33 | 219.53 | 212.07 | 215 | 1,097,529 | -0.57% |
| 2026-08-07 | 225 | 225.152 | 214.33 | 216.24 | 1,334,415 | -2.26% |
| 2026-08-06 | 224.14 | 228.77 | 220.23 | 221.23 | 1,646,998 | -1.12% |
| 2026-08-05 | 225 | 232.97 | 221.694 | 223.73 | 1,300,791 | +0.80% |
| 2026-08-04 | 230.92 | 232.185 | 210.53 | 221.96 | 1,581,047 | -1.42% |
| 2026-08-03 | 211.25 | 231.68 | 209.85 | 225.15 | 2,196,064 | +9.30% |
| 2026-07-31 | 202 | 211.715 | 200 | 206 | 2,738,916 | +4.30% |
| 2026-07-30 | 184.95 | 198 | 179.11 | 197.5 | 4,996,608 | +0.07% |
| 2026-07-29 | 210.79 | 210.79 | 196.75 | 197.37 | 3,416,194 | -7.11% |
| 2026-07-28 | 210.08 | 213.32 | 196.51 | 212.47 | 1,730,312 | -0.78% |
| 2026-07-27 | 221.495 | 223.45 | 204.6 | 214.15 | 1,233,951 | -0.85% |
| 2026-07-24 | 216.81 | 219.32 | 212.62 | 215.98 | 809,626 | -0.38% |
| 2026-07-23 | 221.32 | 227.28 | 214.623 | 216.81 | 1,075,382 | -2.55% |
| 2026-07-22 | 225.7 | 231.1 | 215.59 | 222.49 | 2,643,629 | +5.82% |
| 2026-07-21 | 201.5 | 212.4 | 196.48 | 210.25 | 1,486,822 | +5.28% |
| 2026-07-20 | 210 | 213.8 | 198.83 | 199.71 | 1,534,443 | -3.74% |
| 2026-07-17 | 198.505 | 210.33 | 198.44 | 207.46 | 1,182,894 | +1.85% |
| 2026-07-16 | 206.97 | 210.43 | 198.34 | 203.7 | 1,408,501 | -4.72% |
| 2026-07-15 | 214.88 | 216.22 | 204.18 | 213.8 | 1,205,090 | +3.68% |
| 2026-07-14 | 211.95 | 215 | 205.105 | 206.22 | 1,106,574 | -1.74% |
| 2026-07-13 | 220.67 | 224.76 | 209.29 | 209.88 | 1,329,086 | -7.68% |
| 2026-07-10 | 226.65 | 227.73 | 217 | 227.35 | 1,055,634 | -0.29% |
| 2026-07-09 | 221.45 | 231.21 | 219 | 228.02 | 1,506,297 | +5.52% |
| 2026-07-08 | 222.22 | 227.32 | 210.55 | 216.1 | 1,582,846 | -5.03% |
| 2026-07-07 | 237.46 | 239.16 | 219.1 | 227.55 | 1,527,432 | -5.79% |
| 2026-07-06 | 245.92 | 259.66 | 240.35 | 241.54 | 1,099,897 | -2.63% |
| 2026-07-02 | 262.25 | 270.37 | 245 | 248.06 | 1,192,410 | -5.26% |
| 2026-07-01 | 266.69 | 269.34 | 258.27 | 261.83 | 873,650 | -3.22% |
| 2026-06-30 | 264.93 | 273.32 | 261.275 | 270.53 | 934,708 | +2.62% |
| 2026-06-29 | 263.44 | 267.15 | 254.35 | 263.62 | 913,059 | +1.36% |
| 2026-06-26 | 262 | 272.95 | 249.65 | 260.08 | 2,623,138 | -3.10% |
| 2026-06-25 | 277.39 | 279.58 | 267.19 | 268.4 | 658,557 | -1.37% |
| 2026-06-24 | 259.04 | 280 | 259.01 | 272.14 | 856,233 | +3.83% |
| 2026-06-23 | 258.47 | 266.27 | 255.61 | 262.09 | 768,240 | -3.66% |
| 2026-06-22 | 276.79 | 285 | 270.24 | 272.05 | 864,618 | -1.47% |
| 2026-06-18 | 283.19 | 288.4 | 271.64 | 276.11 | 1,355,155 | -0.43% |
| 2026-06-17 | 268.93 | 285.495 | 265.83 | 277.31 | 1,225,904 | +3.27% |
| 2026-06-16 | 266.54 | 273.18 | 260.98 | 268.52 | 905,735 | +1.90% |
| 2026-06-15 | 255.59 | 267.54 | 252.05 | 263.52 | 1,033,841 | +8.91% |
| 2026-06-12 | 244.26 | 248 | 238.75 | 241.96 | 746,314 | +0.26% |
| 2026-06-11 | 229.15 | 242.26 | 223.1 | 241.34 | 1,212,126 | +6.90% |
| 2026-06-10 | 230.21 | 232.35 | 219.37 | 225.76 | 1,100,689 | -3.42% |
| 2026-06-09 | 234.42 | 243.11 | 221.53 | 233.75 | 913,510 | +1.43% |
| 2026-06-08 | 237.92 | 243.46 | 228.9 | 230.46 | 1,048,574 | -1.53% |
| 2026-06-05 | 242.58 | 248.54 | 230.26 | 234.05 | 954,097 | -6.41% |
| 2026-06-04 | 246 | 253.88 | 242.5 | 250.09 | 720,253 | +1.25% |
| 2026-06-03 | 245 | 252.57 | 238 | 247.01 | 862,691 | +0.47% |
| 2026-06-02 | 247.82 | 254.52 | 243.925 | 245.86 | 678,851 | -0.79% |
| 2026-06-01 | 252.37 | 256.16 | 240.98 | 247.82 | 789,967 | -4.81% |
| 2026-05-29 | 262 | 262.77 | 251.79 | 260.34 | 1,638,226 | -0.93% |
| 2026-05-28 | 250.11 | 264.09 | 246.466 | 262.78 | 769,290 | +4.97% |
| 2026-05-27 | 255.75 | 255.79 | 245.86 | 250.33 | 706,450 | -1.21% |
| 2026-05-26 | 262 | 263.99 | 249.43 | 253.39 | 822,128 | +0.50% |
| 2026-05-22 | 247.5 | 258 | 246.36 | 252.13 | 1,192,444 | +2.30% |
| 2026-05-21 | 235 | 247.83 | 233.441 | 246.46 | 802,912 | +2.76% |
| 2026-05-20 | 228.72 | 243 | 225.72 | 239.84 | 1,242,804 | +7.32% |
| 2026-05-19 | 226.005 | 226.31 | 214.53 | 223.49 | 1,833,886 | -3.08% |
| 2026-05-18 | 237.81 | 242.73 | 230.18 | 230.6 | 933,853 | -3.10% |
| 2026-05-15 | 252 | 256.45 | 237.63 | 237.97 | 1,288,483 | -8.10% |
| 2026-05-14 | 268.01 | 273.76 | 255.5 | 258.95 | 898,493 | -3.05% |
| 2026-05-13 | 267.11 | 269.68 | 259.99 | 267.09 | 998,683 | +0.50% |