S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FTAI Aviation Ltd (FTAIN)
FTAI Aviation Ltd (FTAIN) Historical

FTAIN FTAI Aviation Ltd

25.37

-0.0298 (-0.12%)

Last Updated: 09:26:09

Delayed by 15 minutes

FTAIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	25.40	-0.02	-0.08%	25.49	25.49	25.40	2,569
Jun 13 2024	25.42	-0.08	-0.31%	25.58	25.65	25.41	7,544
Jun 12 2024	25.50	-0.05	-0.20%	25.52	25.52	25.31	2,855
Jun 11 2024	25.55	0.04	0.16%	25.38	25.68	25.38	1,344
Jun 10 2024	25.51	-0.01	-0.02%	25.73	25.73	25.30	5,557
Jun 07 2024	25.52	-0.03	-0.10%	25.58	25.71	25.52	1,652
Jun 06 2024	25.54	0.14	0.55%	25.39	25.54	25.30	1,579
Jun 05 2024	25.40	-0.10	-0.39%	25.38	25.40	25.31	1,823
Jun 04 2024	25.50	0.05	0.20%	25.49	25.59	25.38	8,252
Jun 03 2024	25.45	-0.55	-2.12%	25.55	25.80	25.32	18,974
May 31 2024	26.00	0.64	2.52%	25.38	26.07	25.09	65,984
May 30 2024	25.36	0.23	0.90%	25.13	25.36	25.10	7,821
May 29 2024	25.13	0.02	0.09%	25.00	25.15	25.00	3,901
May 28 2024	25.11	-0.03	-0.12%	25.15	25.15	25.00	11,202
May 24 2024	25.14	0.12	0.48%	25.02	25.15	25.02	953
May 23 2024	25.02	-0.05	-0.20%	25.10	25.15	25.02	3,659
May 22 2024	25.07	-0.26	-1.03%	25.08	25.31	25.05	20,629
May 21 2024	25.33	0.06	0.24%	25.23	25.39	25.23	4,844
May 20 2024	25.27	0.23	0.90%	25.17	25.27	25.08	4,322
May 17 2024	25.04	-0.08	-0.30%	25.16	25.17	25.04	2,710
May 16 2024	25.12	-0.03	-0.12%	25.18	25.23	25.07	5,508
May 15 2024	25.15	0.10	0.40%	25.17	25.17	25.07	847
May 14 2024	25.05	0.10	0.40%	24.99	25.05	24.95	4,408
May 13 2024	24.95	-0.44	-1.73%	25.39	25.39	24.73	20,010
May 10 2024	25.39	0.00	0.00%	25.38	25.39	25.38	70
May 09 2024	25.39	0.24	0.95%	25.25	25.40	25.20	1,959
May 08 2024	25.15	-0.09	-0.36%	25.34	25.41	25.15	2,619
May 07 2024	25.24	0.04	0.16%	25.33	25.33	25.20	1,558
May 06 2024	25.20	-0.29	-1.14%	25.52	25.52	25.20	3,243
May 03 2024	25.49	0.13	0.52%	25.20	25.49	25.20	1,360
May 02 2024	25.36	0.18	0.71%	25.28	25.45	25.20	5,169
May 01 2024	25.18	-0.01	-0.04%	25.26	25.28	25.18	1,064
Apr 30 2024	25.19	-0.06	-0.25%	25.32	25.32	25.15	7,323
Apr 29 2024	25.25	0.07	0.29%	25.16	25.31	25.15	3,910
Apr 26 2024	25.18	0.27	1.08%	25.00	25.31	25.00	4,961
Apr 25 2024	24.91	0.09	0.36%	24.77	24.93	24.77	993
Apr 24 2024	24.82	-0.14	-0.56%	24.83	25.00	24.82	2,872
Apr 23 2024	24.96	0.12	0.47%	24.76	24.96	24.76	2,813
Apr 22 2024	24.84	-0.05	-0.20%	24.80	24.89	24.75	7,884
Apr 19 2024	24.89	0.04	0.18%	24.92	24.97	24.82	1,468
Apr 18 2024	24.85	0.10	0.40%	24.86	25.00	24.85	4,675
Apr 17 2024	24.75	-0.14	-0.56%	24.96	24.96	24.75	1,574
Apr 16 2024	24.89	0.06	0.24%	24.74	24.95	24.74	2,821
Apr 15 2024	24.83	-0.17	-0.68%	24.99	25.00	24.54	10,753
Apr 12 2024	25.00	-0.04	-0.16%	25.05	25.13	24.95	1,591
Apr 11 2024	25.04	-0.01	-0.04%	25.08	25.20	24.95	5,864
Apr 10 2024	25.05	-0.13	-0.52%	25.00	25.31	25.00	7,168
Apr 09 2024	25.18	-0.01	-0.04%	25.18	25.18	25.18	584
Apr 08 2024	25.19	-0.07	-0.28%	25.25	25.25	25.19	1,363
Apr 05 2024	25.26	-0.04	-0.14%	25.43	25.43	25.26	1,384
Apr 04 2024	25.30	-0.03	-0.10%	25.32	25.32	25.27	1,331
Apr 03 2024	25.32	0.07	0.26%	25.30	25.32	25.11	6,406
Apr 02 2024	25.26	-0.03	-0.14%	25.21	25.30	25.21	4,723
Apr 01 2024	25.29	-0.03	-0.12%	25.20	25.29	25.17	2,359
Mar 28 2024	25.32	0.25	1.00%	25.07	25.32	25.04	11,008
Mar 27 2024	25.07	-0.16	-0.63%	25.15	25.15	25.02	7,450
Mar 26 2024	25.23	0.00	0.00%	25.27	25.31	25.23	3,938
Mar 25 2024	25.23	-0.15	-0.59%	25.32	25.41	25.23	2,916
Mar 22 2024	25.38	0.13	0.51%	25.27	25.38	25.27	2,726
Mar 21 2024	25.25	0.05	0.19%	25.25	25.25	25.22	4,086
Mar 20 2024	25.20	-0.02	-0.07%	25.26	25.26	25.20	1,936
Mar 19 2024	25.22	0.08	0.32%	25.16	25.25	25.16	3,651

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions