Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| FTAI Aviation Ltd | FTAI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.46 | -0.58% | 78.24 | 18:32:46 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 79.25 | 77.25 | 79.565 | 78.24 | 78.70 |
FTAI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.82 | 80.765 | 75.77 | 78.74 | 572,120 | -0.58 | -0.74% |
| 1 Month | 67.38 | 81.40 | 66.2159 | 74.51 | 957,089 | 10.86 | 16.12% |
| 3 Months | 58.00 | 81.40 | 54.84 | 67.71 | 946,040 | 20.24 | 34.90% |
| 6 Months | 42.29 | 81.40 | 40.29 | 58.96 | 821,348 | 35.95 | 85.01% |
| 1 Year | 28.18 | 81.40 | 27.29 | 44.48 | 910,559 | 50.06 | 177.64% |
| 3 Years | 24.00 | 81.40 | 14.29 | 32.54 | 904,175 | 54.24 | 226.00% |
| 5 Years | 24.00 | 81.40 | 14.29 | 32.54 | 904,175 | 54.24 | 226.00% |
FTAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 78.70 | -1.07 | -1.34% | 79.53 | 80.37 | 78.70 | 332,822 |
| May 15 2024 | 79.77 | 1.29 | 1.64% | 79.62 | 80.765 | 79.4759 | 1,008,085 |
| May 14 2024 | 78.48 | 1.83 | 2.39% | 76.63 | 78.75 | 75.77 | 560,502 |
| May 13 2024 | 76.65 | -2.46 | -3.11% | 79.50 | 79.56 | 76.52 | 504,348 |
| May 10 2024 | 79.11 | 0.41 | 0.52% | 78.82 | 79.49 | 78.09 | 454,844 |
| May 09 2024 | 78.70 | 0.20 | 0.25% | 78.45 | 80.1299 | 77.78 | 568,140 |
| May 08 2024 | 78.50 | 1.00 | 1.29% | 77.00 | 79.35 | 77.00 | 396,824 |
| May 07 2024 | 77.50 | -0.90 | -1.15% | 78.32 | 79.12 | 77.08 | 563,794 |
| May 06 2024 | 78.40 | 0.08 | 0.10% | 79.94 | 81.40 | 78.32 | 1,512,290 |
| May 03 2024 | 78.32 | 2.81 | 3.72% | 77.50 | 79.60 | 76.74 | 1,314,975 |
| May 02 2024 | 75.51 | 2.31 | 3.16% | 74.15 | 75.70 | 73.025 | 1,349,196 |
| May 01 2024 | 73.20 | 2.99 | 4.26% | 70.68 | 74.20 | 70.08 | 1,137,352 |
| Apr 30 2024 | 70.21 | -2.38 | -3.28% | 72.21 | 72.55 | 70.13 | 1,045,181 |
| Apr 29 2024 | 72.59 | 1.84 | 2.60% | 71.33 | 73.395 | 69.93 | 1,051,619 |
| Apr 26 2024 | 70.75 | -2.50 | -3.41% | 75.195 | 75.195 | 69.01 | 1,806,318 |
| Apr 25 2024 | 73.25 | -0.20 | -0.27% | 72.16 | 74.17 | 71.03 | 1,288,666 |
| Apr 24 2024 | 73.45 | 0.76 | 1.05% | 72.95 | 74.44 | 71.27 | 1,045,692 |
| Apr 23 2024 | 72.69 | 1.80 | 2.54% | 71.05 | 73.859 | 70.90 | 840,842 |
| Apr 22 2024 | 70.89 | 2.35 | 3.43% | 68.70 | 71.36 | 68.50 | 1,364,807 |
| Apr 19 2024 | 68.54 | 0.47 | 0.69% | 67.38 | 69.60 | 66.2159 | 995,479 |
| Apr 18 2024 | 68.07 | -1.84 | -2.63% | 70.56 | 71.4799 | 68.03 | 1,117,581 |
| Apr 17 2024 | 69.91 | -1.81 | -2.52% | 71.81 | 72.16 | 68.68 | 1,022,532 |
