Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free FTAI Stock Alerts
$84.65
+0.18 (+0.21%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

FTAI Aviation Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
+16.61%
3 Month
Performance
+50.38%
6 Month
Performance
+107.48%
Year-To-Date
Performance
+82.44%
1 Year
Performance
+204.28%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FTAI Stock Chart for Wednesday, May, 29, 2024

FTAI Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$84.47$84.65
+0.21%		$86.31$83.771.25 million shs$8.49 billion
05/27/2024$84.47$84.47$84.66$81.12588,500 shs$8.47 billion
05/24/2024$80.55$84.47
+4.87%		$84.62$81.12588,528 shs$8.47 billion
05/23/2024$81.89$80.55
-1.64%		$82.94$80.41568,238 shs$8.21 billion
05/22/2024$82.93$81.89
-1.25%		$84.17$81.61951,537 shs$8.21 billion
05/21/2024$80.06$82.93
+3.58%		$82.95$79.561.04 million shs$8.31 billion
05/20/2024$78.24$80.06
+2.33%		$80.31$78.35544,105 shs$8.03 billion
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
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
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
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

Related Companies:
This page (NYSE:FTAI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society