FTAI
FTAI Aviation Ltd. NMS · FTAI
$208.98
+9.27
(+4.64%)
Pullback · -1.19σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment FTAI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $201.50 | $210.12 | $196.48 | $208.98 | 0.5M |
| 2026-07-20 | $210.00 | $213.80 | $198.83 | $199.71 | 1.5M |
| 2026-07-17 | $198.51 | $210.33 | $198.44 | $207.46 | 1.2M |
| 2026-07-16 | $206.97 | $210.43 | $198.34 | $203.70 | 1.4M |
| 2026-07-15 | $214.88 | $216.22 | $204.18 | $213.80 | 1.2M |
| 2026-07-14 | $211.95 | $215.00 | $205.10 | $206.22 | 1.1M |
| 2026-07-13 | $220.67 | $224.76 | $209.29 | $209.88 | 1.3M |
| 2026-07-10 | $226.65 | $227.73 | $217.00 | $227.35 | 1.1M |
| 2026-07-09 | $221.45 | $231.21 | $219.00 | $228.02 | 1.5M |
| 2026-07-08 | $222.22 | $227.32 | $210.55 | $216.10 | 1.6M |
| 2026-07-07 | $237.46 | $239.16 | $219.10 | $227.55 | 1.5M |
| 2026-07-06 | $245.92 | $259.66 | $240.35 | $241.54 | 1.1M |
| 2026-07-02 | $262.25 | $270.37 | $245.00 | $248.06 | 1.2M |
| 2026-07-01 | $266.69 | $269.34 | $258.27 | $261.83 | 0.9M |
| 2026-06-30 | $264.93 | $273.32 | $261.27 | $270.53 | 0.9M |
| 2026-06-29 | $263.44 | $267.15 | $254.35 | $263.62 | 0.9M |
| 2026-06-26 | $262.00 | $272.95 | $249.65 | $260.08 | 2.6M |
| 2026-06-25 | $277.39 | $279.58 | $267.19 | $268.40 | 0.7M |
| 2026-06-24 | $259.04 | $280.00 | $259.01 | $272.14 | 0.9M |
| 2026-06-23 | $258.47 | $266.27 | $255.61 | $262.09 | 0.8M |
| 2026-06-22 | $276.79 | $285.00 | $270.24 | $272.05 | 0.9M |
| 2026-06-18 | $283.19 | $288.40 | $271.64 | $276.11 | 1.4M |
| 2026-06-17 | $268.93 | $285.49 | $265.83 | $277.31 | 1.2M |
| 2026-06-16 | $266.54 | $273.18 | $260.98 | $268.52 | 0.9M |
| 2026-06-15 | $255.59 | $267.54 | $252.05 | $263.52 | 1.0M |
| 2026-06-12 | $244.26 | $248.00 | $238.75 | $241.96 | 0.7M |
| 2026-06-11 | $229.15 | $242.26 | $223.10 | $241.34 | 1.2M |
| 2026-06-10 | $230.21 | $232.35 | $219.37 | $225.76 | 1.1M |
| 2026-06-09 | $234.42 | $243.11 | $221.53 | $233.75 | 0.9M |
| 2026-06-08 | $237.92 | $243.46 | $228.90 | $230.46 | 1.0M |
| 2026-06-05 | $242.58 | $248.54 | $230.26 | $234.05 | 1.0M |
| 2026-06-04 | $246.00 | $253.88 | $242.50 | $250.09 | 0.7M |
| 2026-06-03 | $245.00 | $252.57 | $238.00 | $247.01 | 0.9M |
| 2026-06-02 | $247.82 | $254.52 | $243.93 | $245.86 | 0.7M |
| 2026-06-01 | $252.37 | $256.16 | $240.98 | $247.82 | 0.8M |
| 2026-05-29 | $262.00 | $262.77 | $251.79 | $260.34 | 1.6M |
| 2026-05-28 | $250.11 | $264.09 | $246.47 | $262.78 | 0.8M |
| 2026-05-27 | $255.75 | $255.79 | $245.86 | $250.33 | 0.7M |
| 2026-05-26 | $262.00 | $263.99 | $249.43 | $253.39 | 0.8M |
| 2026-05-22 | $247.50 | $258.00 | $246.36 | $252.13 | 1.2M |
| 2026-05-21 | $235.00 | $247.83 | $233.44 | $246.46 | 0.8M |
| 2026-05-20 | $228.72 | $243.00 | $225.72 | $239.84 | 1.2M |
| 2026-05-19 | $226.01 | $226.31 | $214.53 | $223.49 | 1.8M |
| 2026-05-18 | $237.81 | $242.73 | $230.18 | $230.60 | 0.9M |
| 2026-05-15 | $252.00 | $256.45 | $237.63 | $237.97 | 1.3M |
| 2026-05-14 | $268.01 | $273.76 | $255.50 | $258.95 | 0.9M |
| 2026-05-13 | $267.11 | $269.68 | $259.99 | $267.09 | 1.0M |
| 2026-05-12 | $275.00 | $275.89 | $258.16 | $266.21 | 1.1M |
| 2026-05-11 | $268.11 | $288.70 | $267.77 | $280.36 | 1.5M |
| 2026-05-08 | $286.95 | $286.95 | $265.81 | $270.29 | 1.0M |
| 2026-05-07 | $285.56 | $288.00 | $268.21 | $272.54 | 1.8M |
| 2026-05-06 | $262.86 | $287.58 | $256.00 | $285.56 | 2.4M |
| 2026-05-05 | $246.61 | $250.87 | $240.04 | $244.37 | 1.3M |
| 2026-05-04 | $242.55 | $245.87 | $237.03 | $240.01 | 1.4M |
| 2026-05-01 | $245.92 | $249.58 | $237.00 | $239.95 | 1.7M |
| 2026-04-30 | $232.85 | $254.50 | $226.99 | $249.67 | 3.4M |
| 2026-04-29 | $216.99 | $217.12 | $202.84 | $213.11 | 3.0M |
| 2026-04-28 | $228.00 | $230.01 | $215.45 | $216.00 | 2.3M |
| 2026-04-27 | $232.42 | $237.02 | $229.02 | $229.88 | 1.3M |
| 2026-04-24 | $235.38 | $237.92 | $227.00 | $232.85 | 1.2M |
| 2026-04-23 | $228.75 | $243.91 | $226.87 | $235.54 | 1.5M |
| 2026-04-22 | $238.00 | $240.88 | $218.16 | $228.17 | 2.1M |
| 2026-04-21 | $257.25 | $257.92 | $234.50 | $236.74 | 1.5M |
| 2026-04-20 | $256.90 | $259.38 | $253.51 | $257.30 | 0.9M |
| 2026-04-17 | $265.93 | $278.00 | $258.23 | $259.13 | 1.2M |
| 2026-04-16 | $268.74 | $272.17 | $253.64 | $253.92 | 1.1M |
| 2026-04-15 | $274.57 | $274.57 | $263.09 | $269.83 | 0.7M |
| 2026-04-14 | $266.33 | $275.00 | $263.45 | $269.47 | 1.2M |
| 2026-04-13 | $249.71 | $265.73 | $249.08 | $261.50 | 1.1M |
| 2026-04-10 | $255.18 | $257.47 | $245.24 | $251.42 | 1.2M |
| 2026-04-09 | $257.00 | $262.15 | $252.21 | $255.18 | 1.0M |
| 2026-04-08 | $265.92 | $275.72 | $258.24 | $259.63 | 1.7M |
| 2026-04-07 | $245.76 | $247.40 | $238.10 | $241.02 | 0.6M |
| 2026-04-06 | $244.17 | $250.11 | $243.80 | $246.82 | 0.8M |
| 2026-04-02 | $239.58 | $248.63 | $235.34 | $242.69 | 1.0M |
| 2026-04-01 | $250.54 | $255.49 | $245.79 | $249.81 | 1.2M |
| 2026-03-31 | $234.51 | $246.09 | $233.74 | $245.00 | 1.3M |
| 2026-03-30 | $239.09 | $239.65 | $226.17 | $228.76 | 1.3M |
| 2026-03-27 | $238.55 | $243.52 | $234.82 | $239.06 | 0.9M |
| 2026-03-26 | $241.40 | $248.24 | $238.60 | $239.95 | 1.3M |
| 2026-03-25 | $251.65 | $258.40 | $240.72 | $246.73 | 1.3M |
| 2026-03-24 | $240.01 | $248.09 | $234.00 | $247.07 | 0.9M |
| 2026-03-23 | $237.42 | $250.33 | $235.43 | $241.54 | 1.4M |
| 2026-03-20 | $236.54 | $239.10 | $228.07 | $230.03 | 3.9M |
| 2026-03-19 | $232.40 | $240.59 | $226.99 | $240.14 | 1.6M |
| 2026-03-18 | $236.59 | $246.62 | $234.99 | $240.49 | 1.6M |
| 2026-03-17 | $236.02 | $240.12 | $232.18 | $236.65 | 1.5M |
| 2026-03-16 | $229.68 | $239.29 | $229.54 | $236.10 | 2.1M |
| 2026-03-13 | $242.12 | $242.71 | $221.84 | $222.24 | 2.0M |
| 2026-03-12 | $255.27 | $257.17 | $236.71 | $237.15 | 2.0M |
| 2026-03-11 | $266.38 | $270.21 | $259.71 | $259.91 | 1.0M |
| 2026-03-10 | $276.89 | $280.57 | $270.57 | $271.44 | 1.3M |
| 2026-03-09 | $255.04 | $277.56 | $248.55 | $276.34 | 2.0M |
| 2026-03-06 | $262.60 | $266.16 | $252.01 | $260.35 | 2.8M |
| 2026-03-05 | $275.69 | $281.02 | $269.07 | $273.47 | 1.8M |
| 2026-03-04 | $282.93 | $293.69 | $280.55 | $282.91 | 1.4M |
| 2026-03-03 | $290.33 | $293.70 | $273.33 | $281.75 | 1.5M |
| 2026-03-02 | $300.77 | $308.21 | $289.00 | $298.14 | 1.4M |
| 2026-02-27 | $306.50 | $319.05 | $300.85 | $305.80 | 7.6M |
| 2026-02-26 | $290.00 | $323.51 | $285.00 | $310.04 | 4.0M |
| 2026-02-25 | $305.00 | $310.00 | $300.00 | $302.03 | 2.0M |
| 2026-02-24 | $281.54 | $307.00 | $281.21 | $303.93 | 1.8M |
| 2026-02-23 | $288.31 | $293.81 | $281.21 | $284.23 | 1.1M |
| 2026-02-20 | $287.71 | $296.22 | $283.33 | $289.74 | 1.0M |
| 2026-02-19 | $287.61 | $292.08 | $282.43 | $288.98 | 1.0M |
| 2026-02-18 | $288.35 | $298.05 | $285.48 | $287.16 | 1.2M |
| 2026-02-17 | $279.43 | $288.99 | $273.00 | $285.75 | 0.9M |
| 2026-02-13 | $276.65 | $285.11 | $272.00 | $279.85 | 0.9M |
| 2026-02-12 | $267.46 | $278.00 | $265.66 | $274.83 | 1.6M |
| 2026-02-11 | $275.00 | $275.00 | $255.61 | $265.97 | 1.7M |
| 2026-02-10 | $276.42 | $279.41 | $262.02 | $267.80 | 1.3M |
| 2026-02-09 | $275.00 | $280.00 | $268.89 | $275.38 | 1.1M |
| 2026-02-06 | $267.29 | $278.61 | $267.29 | $272.61 | 1.1M |
| 2026-02-05 | $271.29 | $271.29 | $256.01 | $259.11 | 1.4M |
| 2026-02-04 | $287.50 | $288.23 | $256.01 | $264.37 | 1.9M |
| 2026-02-03 | $285.04 | $289.99 | $275.01 | $286.48 | 1.5M |
| 2026-02-02 | $269.59 | $275.50 | $267.58 | $274.39 | 1.3M |
| 2026-01-30 | $270.89 | $276.15 | $268.85 | $272.32 | 1.3M |
| 2026-01-29 | $280.00 | $281.45 | $273.35 | $276.01 | 1.2M |
| 2026-01-28 | $284.88 | $288.00 | $270.98 | $275.66 | 2.5M |
| 2026-01-27 | $288.44 | $294.48 | $280.30 | $282.00 | 1.9M |
| 2026-01-26 | $292.37 | $299.00 | $287.44 | $288.93 | 1.7M |
| 2026-01-23 | $291.32 | $303.00 | $289.35 | $292.10 | 2.2M |
| 2026-01-22 | $297.55 | $310.00 | $285.78 | $293.49 | 3.9M |
| 2026-01-21 | $279.67 | $287.02 | $271.16 | $287.00 | 2.4M |