Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free FTAI Stock Alerts
$79.11
+0.41 (+0.52%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+2.08%
1 Month
Performance
+11.30%
3 Month
Performance
+46.12%
6 Month
Performance
+92.62%
Year-To-Date
Performance
+70.50%
1 Year
Performance
+182.23%
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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

FTAI Stock Chart for Monday, May, 13, 2024

FTAI Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$78.70$79.11
+0.52%		$79.49$78.09454,844 shs$7.93 billion
05/09/2024$78.50$78.70
+0.25%		$80.13$77.78568,128 shs$7.89 billion
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:FTAI) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings