Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free FTAI Stock Alerts
$78.24
-0.46 (-0.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+2.07%
1 Month
Performance
+14.94%
3 Month
Performance
+46.27%
6 Month
Performance
+86.42%
Year-To-Date
Performance
+68.62%
1 Year
Performance
+168.50%
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

FTAI Stock Chart for Saturday, May, 18, 2024

FTAI Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$78.70$78.24
-0.58%		$79.57$77.251.64 million shs$7.84 billion
05/16/2024$79.77$78.70
-1.34%		$80.37$78.70329,896 shs$7.89 billion
05/15/2024$78.48$79.77
+1.64%		$80.77$79.481.01 million shs$8.00 billion
05/14/2024$76.65$78.48
+2.39%		$78.75$75.77560,491 shs$7.87 billion
05/13/2024$79.11$76.65
-3.11%		$79.56$76.53504,348 shs$7.68 billion
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
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NYSE:FTAI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics