Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free FTAI Stock Alerts
$78.50
+1.00 (+1.29%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
+10.56%
3 Month
Performance
+45.67%
6 Month
Performance
+96.30%
Year-To-Date
Performance
+69.18%
1 Year
Performance
+180.66%
Receive FTAI 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
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FTAI Stock Chart for Thursday, May, 9, 2024

FTAI Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$77.50$78.50
+1.29%		$79.34$77.00396,824 shs$7.87 billion
05/07/2024$78.40$77.50
-1.15%		$79.12$77.08563,794 shs$7.77 billion
05/06/2024$78.32$78.40
+0.10%		$81.40$78.321.51 million shs$7.86 billion
05/03/2024$75.51$78.32
+3.72%		$79.60$76.741.31 million shs$7.85 billion
05/02/2024$73.20$75.51
+3.16%		$75.70$73.031.35 million shs$7.57 billion
05/01/2024$70.21$73.20
+4.26%		$74.20$70.081.14 million shs$7.34 billion
04/30/2024$72.59$70.21
-3.28%		$72.51$70.131.05 million shs$7.04 billion
04/29/2024$70.75$72.59
+2.60%		$73.40$69.931.05 million shs$7.28 billion
04/26/2024$73.25$70.75
-3.41%		$74.99$69.011.81 million shs$7.09 billion
04/25/2024$73.45$73.25
-0.27%		$74.11$71.031.29 million shs$7.34 billion
04/24/2024$72.69$73.45
+1.05%		$74.44$71.27996,831 shs$7.36 billion
04/23/2024$70.89$72.69
+2.54%		$73.86$70.90840,841 shs$7.29 billion
04/22/2024$68.54$70.89
+3.43%		$71.36$68.501.36 million shs$7.11 billion
04/19/2024$68.07$68.54
+0.69%		$69.60$66.22944,063 shs$6.87 billion
04/18/2024$69.91$68.07
-2.63%		$71.48$68.031.12 million shs$6.82 billion
04/17/2024$71.72$69.91
-2.52%		$72.16$68.681.02 million shs$7.01 billion
04/16/2024$71.02$71.72
+0.99%		$72.43$70.001.27 million shs$7.19 billion
04/15/2024$71.08$71.02
-0.08%		$72.99$70.36806,595 shs$7.12 billion
04/12/2024$71.75$71.08
-0.93%		$71.83$70.33472,671 shs$7.13 billion
04/11/2024$70.44$71.75
+1.86%		$72.27$70.20771,447 shs$7.19 billion
04/10/2024$71.00$70.44
-0.79%		$71.18$68.451.10 million shs$7.06 billion
04/09/2024$71.08$71.00
-0.11%		$71.68$67.77891,518 shs$7.12 billion
04/08/2024$72.72$71.08
-2.26%		$73.36$70.59615,366 shs$7.13 billion
04/05/2024$70.04$72.72
+3.83%		$73.54$69.431.14 million shs$7.29 billion
04/04/2024$70.15$70.04
-0.16%		$71.87$69.971.89 million shs$7.02 billion
04/03/2024$67.27$70.15
+4.28%		$70.18$66.511.08 million shs$7.03 billion
04/02/2024$67.79$67.27
-0.77%		$67.34$65.00777,349 shs$6.74 billion
04/01/2024$67.30$67.79
+0.73%		$68.27$66.79595,400 shs$6.80 billion
03/29/2024$67.30$67.30$68.12$66.30859,099 shs$6.75 billion
03/28/2024$66.72$67.30
+0.87%		$68.12$66.30859,099 shs$6.75 billion
03/27/2024$66.70$66.72
+0.03%		$67.35$65.64627,832 shs$6.69 billion
03/26/2024$66.00$66.70
+1.06%		$66.80$65.762.26 million shs$6.69 billion
03/25/2024$65.36$66.00
+0.98%		$66.47$65.13649,388 shs$6.62 billion
03/22/2024$64.98$65.36
+0.58%		$65.70$64.061.05 million shs$6.55 billion
03/21/2024$63.31$64.98
+2.64%		$65.71$63.35966,584 shs$6.51 billion
03/20/2024$59.91$63.31
+5.68%		$63.46$59.72794,759 shs$6.35 billion
03/19/2024$59.38$59.91
+0.89%		$60.40$58.41623,756 shs$6.01 billion
03/18/2024$60.04$59.38
-1.10%		$61.09$59.27885,597 shs$5.95 billion
03/15/2024$57.42$60.04
+4.56%		$60.17$57.731.78 million shs$6.02 billion
03/14/2024$58.33$57.42
-1.56%		$58.68$56.861.29 million shs$5.76 billion
AI “wealth window” is closing June 25th (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…
03/13/2024$57.48$58.33
+1.48%		$58.48$56.72454,084 shs$5.85 billion
03/12/2024$56.18$57.48
+2.31%		$57.75$56.19394,667 shs$5.76 billion
03/11/2024$57.00$56.18
-1.44%		$56.62$54.84516,993 shs$5.63 billion
03/08/2024$58.69$57.00
-2.88%		$59.42$56.79416,028 shs$5.71 billion
03/07/2024$58.26$58.69
+0.74%		$59.14$58.34540,449 shs$5.88 billion
03/06/2024$57.94$58.26
+0.55%		$58.87$58.03435,839 shs$5.84 billion
03/05/2024$58.21$57.94
-0.46%		$58.57$57.54470,318 shs$5.81 billion
03/04/2024$58.20$58.21
+0.02%		$58.66$57.82545,990 shs$5.84 billion
03/01/2024$56.29$58.20
+3.39%		$58.51$56.31826,093 shs$5.83 billion
02/29/2024$55.92$56.29
+0.66%		$56.90$55.311.57 million shs$5.64 billion
02/28/2024$56.64$55.92
-1.27%		$57.61$55.48466,150 shs$5.61 billion
02/27/2024$56.46$56.64
+0.32%		$57.23$55.76510,188 shs$5.68 billion
02/26/2024$57.90$56.46
-2.49%		$57.50$55.101.29 million shs$5.66 billion
02/23/2024$54.48$57.90
+6.28%		$59.98$57.411.70 million shs$5.80 billion
02/22/2024$53.37$54.48
+2.08%		$54.72$53.771.08 million shs$5.46 billion
02/21/2024$52.89$53.37
+0.91%		$53.52$52.14494,562 shs$5.35 billion
02/20/2024$53.49$52.89
-1.12%		$53.44$52.61485,127 shs$5.30 billion
02/19/2024$53.49$53.49$54.17$52.91599,600 shs$5.36 billion
02/16/2024$53.72$53.49
-0.43%		$54.17$52.91599,518 shs$5.36 billion
02/15/2024$54.04$53.72
-0.59%		$54.77$53.56866,268 shs$5.38 billion
02/14/2024$52.97$54.04
+2.02%		$54.48$53.25636,599 shs$5.42 billion
02/13/2024$54.14$52.97
-2.16%		$53.82$52.20533,534 shs$5.31 billion
02/12/2024$53.89$54.14
+0.46%		$54.51$53.65807,642 shs$5.43 billion
02/09/2024$52.88$53.89
+1.91%		$54.10$52.67841,534 shs$5.40 billion
02/08/2024$53.83$52.88
-1.76%		$53.86$52.021.36 million shs$5.30 billion

Related Companies:
This page (NYSE:FTAI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings