Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 84.32 | 3.04 | 3.74% | 83.87 | 84.73 | 82.00 | 1,556,535 |
| May 30 2024 | 81.28 | 2.15 | 2.72% | 79.88 | 81.53 | 79.66 | 1,652,591 |
| May 29 2024 | 79.13 | -5.52 | -6.52% | 81.30 | 81.50 | 77.06 | 2,589,630 |
| May 28 2024 | 84.65 | 0.18 | 0.21% | 85.43 | 86.3103 | 83.77 | 1,250,667 |
| May 24 2024 | 84.47 | 3.92 | 4.87% | 81.45 | 84.66 | 81.12 | 588,530 |
| May 23 2024 | 80.55 | -1.34 | -1.64% | 81.95 | 82.94 | 80.41 | 568,238 |
| May 22 2024 | 81.89 | -1.04 | -1.25% | 82.93 | 84.17 | 81.61 | 951,537 |
| May 21 2024 | 82.93 | 2.87 | 3.58% | 79.22 | 82.95 | 79.22 | 1,040,788 |
| May 20 2024 | 80.06 | 1.82 | 2.33% | 78.40 | 80.3138 | 78.24 | 544,105 |
| May 17 2024 | 78.24 | -0.46 | -0.58% | 79.25 | 79.565 | 77.25 | 1,636,936 |
| 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 |
| Apr 16 2024 | 71.72 | 0.70 | 0.99% | 70.42 | 72.43 | 70.00 | 1,272,806 |
| Apr 15 2024 | 71.02 | -0.06 | -0.08% | 72.02 | 72.99 | 70.36 | 806,625 |
| Apr 12 2024 | 71.08 | -0.67 | -0.93% | 71.08 | 71.8287 | 70.325 | 472,671 |
| Apr 11 2024 | 71.75 | 1.31 | 1.86% | 70.40 | 72.27 | 70.2025 | 771,797 |
| Apr 10 2024 | 70.44 | -0.56 | -0.79% | 69.52 | 71.18 | 68.45 | 1,200,210 |
| Apr 09 2024 | 71.00 | -0.08 | -0.11% | 71.68 | 71.68 | 67.7676 | 891,520 |
| Apr 08 2024 | 71.08 | -1.64 | -2.26% | 73.07 | 73.36 | 70.585 | 615,366 |
| Apr 05 2024 | 72.72 | 2.68 | 3.83% | 69.87 | 73.54 | 69.4291 | 1,135,334 |
| Apr 04 2024 | 70.04 | -0.11 | -0.16% | 71.48 | 71.87 | 69.965 | 1,893,641 |
| Apr 03 2024 | 70.15 | 2.88 | 4.28% | 66.51 | 70.18 | 66.51 | 1,081,984 |
| Apr 02 2024 | 67.27 | -0.52 | -0.77% | 66.70 | 67.37 | 65.00 | 776,674 |
| Apr 01 2024 | 67.79 | 0.49 | 0.73% | 67.30 | 68.265 | 66.79 | 595,400 |
| Mar 28 2024 | 67.30 | 0.58 | 0.87% | 66.83 | 68.12 | 66.30 | 886,799 |
| Mar 27 2024 | 66.72 | 0.02 | 0.03% | 67.00 | 67.35 | 65.64 | 627,832 |
| Mar 26 2024 | 66.70 | 0.70 | 1.06% | 66.50 | 66.80 | 65.7649 | 2,258,488 |
| Mar 25 2024 | 66.00 | 0.64 | 0.98% | 65.30 | 66.47 | 65.13 | 702,902 |
| Mar 22 2024 | 65.36 | 0.38 | 0.58% | 65.38 | 65.70 | 64.04 | 1,051,928 |
| Mar 21 2024 | 64.98 | 1.67 | 2.64% | 64.00 | 65.71 | 63.35 | 1,024,840 |
| Mar 20 2024 | 63.31 | 3.40 | 5.68% | 59.82 | 63.46 | 59.71 | 862,653 |
| Mar 19 2024 | 59.91 | 0.53 | 0.89% | 59.21 | 60.41 | 58.41 | 623,756 |
| Mar 18 2024 | 59.38 | -0.66 | -1.10% | 60.23 | 61.0885 | 59.27 | 885,598 |
| Mar 15 2024 | 60.04 | 2.62 | 4.56% | 57.90 | 60.17 | 57.73 | 2,198,796 |
| Mar 14 2024 | 57.42 | -0.91 | -1.56% | 58.63 | 58.679 | 56.83 | 1,288,413 |
| Mar 13 2024 | 58.33 | 0.85 | 1.48% | 56.91 | 58.49 | 56.72 | 454,084 |
| Mar 12 2024 | 57.48 | 1.30 | 2.31% | 56.42 | 57.75 | 56.19 | 758,984 |
| Mar 11 2024 | 56.18 | -0.82 | -1.44% | 56.45 | 56.78 | 54.84 | 516,993 |
| Mar 08 2024 | 57.00 | -1.69 | -2.88% | 59.13 | 59.46 | 56.76 | 416,028 |
| Mar 07 2024 | 58.69 | 0.43 | 0.74% | 58.90 | 59.135 | 58.34 | 540,449 |
| Mar 06 2024 | 58.26 | 0.32 | 0.55% | 58.61 | 58.87 | 58.00 | 435,839 |
| Mar 05 2024 | 57.94 | -0.27 | -0.46% | 57.71 | 58.565 | 57.54 | 470,322 |
| Mar 04 2024 | 58.21 | 0.01 | 0.02% | 58.11 | 58.66 | 57.78 | 545,990 |
