Free Trial

FTAI Aviation (FTAIO) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free FTAIO Stock Alerts
$25.32
+0.12 (+0.48%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+0.71%
1 Month
Performance
+1.56%
3 Month
Performance
-0.55%
6 Month
Performance
+2.34%
Year-To-Date
Performance
+0.64%
1 Year
Performance
+14.83%
Receive FTAIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FTAI Aviation and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

FTAIO Stock Chart for Thursday, May, 16, 2024

FTAIO Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$25.20$25.32
+0.48%		$25.32$25.232,819 shs$0.00
05/15/2024$25.13$25.20
+0.28%		$25.20$25.151,807 shs$0.00
05/14/2024$25.02$25.13
+0.44%		$25.14$24.5923,867 shs$0.00
05/13/2024$25.14$25.02
-0.48%		$25.13$24.7918,194 shs$0.00
05/10/2024$25.14$25.18
+0.16%		$25.18$25.14446 shs$0.00
05/09/2024$25.11$25.14
+0.12%		$25.14$25.052,452 shs$0.00
05/08/2024$25.27$25.11
-0.64%		$25.25$25.074,288 shs$0.00
05/07/2024$25.40$25.27
-0.51%		$25.34$25.252,646 shs$0.00
05/06/2024$25.35$25.40
+0.20%		$25.43$24.8018,329 shs$0.00
05/03/2024$25.31$25.33
+0.08%		$25.35$25.257,515 shs$0.00
05/02/2024$25.35$25.31
-0.16%		$25.31$25.252,654 shs$0.00
05/01/2024$25.35$25.35$25.35$24.954,837 shs$0.00
04/30/2024$25.18$25.35
+0.68%		$25.35$25.225,379 shs$0.00
04/29/2024$25.13$25.18
+0.20%		$25.18$25.102,832 shs$0.00
04/26/2024$24.95$25.21
+1.04%		$25.21$25.012,394 shs$0.00
04/25/2024$24.94$24.95
+0.04%		$24.95$24.834,402 shs$0.00
04/24/2024$24.80$24.94
+0.56%		$24.95$24.803,993 shs$0.00
04/23/2024$24.80$24.80$24.85$24.809,936 shs$0.00
04/22/2024$24.80$24.80$24.80$24.7828,227 shs$0.00
04/19/2024$24.78$24.80
+0.08%		$24.80$24.7710,052 shs$0.00
04/18/2024$24.80$24.78
-0.08%		$24.80$24.7019,174 shs$0.00
04/17/2024$24.93$24.80
-0.52%		$24.90$24.8011,900 shs$0.00
04/16/2024$24.97$24.93
-0.16%		$25.00$24.834,929 shs$0.00
04/15/2024$25.00$24.97
-0.12%		$25.04$24.962,168 shs$0.00
04/12/2024$25.00$24.99
-0.04%		$25.02$24.991,940 shs$0.00
04/11/2024$25.07$25.00
-0.28%		$25.00$24.986,966 shs$0.00
04/10/2024$25.17$25.07
-0.40%		$25.20$25.0512,039 shs$0.00
04/09/2024$25.17$25.17$25.17$25.0814,528 shs$0.00
04/08/2024$25.08$25.17
+0.36%		$25.17$25.083,888 shs$0.00
04/05/2024$25.10$25.08
-0.08%		$25.17$25.066,077 shs$0.00
04/04/2024$25.10$25.10$25.17$25.107,627 shs$0.00
04/03/2024$25.13$25.10
-0.12%		$25.10$25.0729,200 shs$0.00
04/02/2024$25.09$25.13
+0.16%		$25.13$25.045,106 shs$0.00
04/01/2024$25.10$25.09
-0.04%		$25.13$25.057,699 shs$0.00
03/29/2024$25.10$25.10$25.21$25.0714,169 shs$0.00
03/28/2024$25.17$25.10
-0.28%		$25.21$25.0714,169 shs$0.00
03/27/2024$25.12$25.17
+0.20%		$25.18$25.133,588 shs$0.00
03/26/2024$25.23$25.12
-0.44%		$25.26$25.127,074 shs$0.00
03/25/2024$25.41$25.23
-0.71%		$25.36$25.214,957 shs$0.00
03/22/2024$25.41$25.41$25.41$25.293,367 shs$0.00
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/21/2024$25.33$25.41
+0.32%		$25.41$25.2513,400 shs$0.00
03/20/2024$25.31$25.33
+0.08%		$25.42$25.2514,319 shs$0.00
03/19/2024$25.32$25.31
-0.04%		$25.40$25.317,366 shs$0.00
03/18/2024$25.26$25.32
+0.24%		$25.32$25.273,456 shs$0.00
03/15/2024$25.32$25.26
-0.24%		$25.26$25.241,693 shs$0.00
03/14/2024$25.40$25.32
-0.31%		$25.32$25.234,633 shs$0.00
03/13/2024$25.30$25.40
+0.40%		$25.40$25.216,709 shs$0.00
03/12/2024$25.28$25.30
+0.08%		$25.30$25.181,668 shs$0.00
03/11/2024$25.29$25.28
-0.04%		$25.35$25.2812,291 shs$0.00
03/08/2024$25.31$25.29
-0.08%		$25.31$25.292,139 shs$0.00
03/07/2024$25.31$25.31$25.31$25.311,435 shs$0.00
03/06/2024$25.30$25.31
+0.04%		$25.31$25.274,753 shs$0.00
03/05/2024$25.14$25.30
+0.64%		$25.30$25.15593 shs$0.00
03/04/2024$25.70$25.14
-2.18%		$25.40$25.1311,306 shs$0.00
03/01/2024$25.70$25.70$25.72$25.634,630 shs$0.00
02/29/2024$25.64$25.70
+0.23%		$25.70$25.6012,125 shs$0.00
02/28/2024$25.69$25.64
-0.19%		$25.70$25.647,300 shs$0.00
02/27/2024$25.60$25.69
+0.35%		$25.74$25.575,619 shs$0.00
02/26/2024$25.50$25.60
+0.39%		$25.60$25.512,501 shs$0.00
02/23/2024$25.40$25.50
+0.39%		$25.54$25.377,564 shs$0.00
02/22/2024$25.46$25.40
-0.24%		$25.40$25.321,308 shs$0.00
02/21/2024$25.40$25.46
+0.24%		$25.53$25.324,289 shs$0.00
02/20/2024$25.46$25.40
-0.24%		$25.43$25.363,086 shs$0.00
02/19/2024$25.46$25.46$25.46$25.3811,500 shs$0.00
02/16/2024$25.41$25.46
+0.20%		$25.46$25.3811,549 shs$0.00
02/15/2024$25.35$25.41
+0.24%		$25.46$25.333,965 shs$0.00

Related Companies:
This page (NASDAQ:FTAIO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The #1 Investment of the Decade…
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Nvidia Warning
Altimetry