Free Trial

FTAI Aviation (FTAIN) Stock Chart & Stock Price History

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free FTAIN Stock Alerts
$25.39
+0.24 (+0.95%)
(As of 05/9/2024 09:01 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+0.95%
1 Month
Performance
+1.56%
3 Month
Performance
+1.40%
6 Month
Performance
+8.91%
Year-To-Date
Performance
+4.87%
1 Year
Performance
+14.55%
Receive FTAIN 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 Preserve Gold
Trump is sounding the alarm
Europe is one of the latest to release a central bank digital currency and along with it, new cash rules. Christine Lagarde, President of the European Central Bank, shared "Now we have in Europe this threshold, above 1,000 euros you cannot pay cash… if you get caught you are fined or you are going to jail". Are you prepared?
Click here to get your complimentary retirement guide!

FTAIN Stock Chart for Monday, May, 13, 2024

FTAIN Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$25.39$25.39$25.39$25.3971 shs$0.00
05/09/2024$25.15$25.39
+0.95%		$25.40$25.201,959 shs$0.00
05/08/2024$25.24$25.15
-0.36%		$25.16$25.152,619 shs$0.00
05/07/2024$25.20$25.24
+0.16%		$25.28$25.201,558 shs$0.00
05/06/2024$25.49$25.20
-1.15%		$25.52$25.203,243 shs$0.00
05/03/2024$25.36$25.49
+0.51%		$25.49$25.201,360 shs$0.00
05/02/2024$25.18$25.36
+0.71%		$25.45$25.255,169 shs$0.00
05/01/2024$25.19$25.18
-0.04%		$25.28$25.181,064 shs$0.00
04/30/2024$25.20$25.19
-0.04%		$25.32$25.167,323 shs$0.00
04/29/2024$25.18$25.20
+0.08%		$25.31$25.153,910 shs$0.00
04/26/2024$24.91$25.18
+1.08%		$25.31$25.104,961 shs$0.00
04/25/2024$24.91$24.91$24.93$24.77993 shs$0.00
04/24/2024$24.96$24.91
-0.20%		$25.00$24.822,872 shs$0.00
04/23/2024$24.84$24.96
+0.47%		$24.96$24.762,813 shs$0.00
04/22/2024$24.89$24.84
-0.20%		$24.89$24.757,884 shs$0.00
04/19/2024$24.85$24.89
+0.16%		$24.97$24.821,468 shs$0.00
04/18/2024$24.91$24.85
-0.22%		$25.00$24.854,675 shs$0.00
04/17/2024$24.89$24.91
+0.06%		$24.96$24.751,574 shs$0.00
04/16/2024$24.83$24.89
+0.24%		$24.95$24.822,821 shs$0.00
04/15/2024$25.00$24.83
-0.68%		$25.00$24.5410,753 shs$0.00
04/12/2024$25.04$24.99
-0.20%		$25.13$24.951,591 shs$0.00
04/11/2024$25.05$25.04
-0.04%		$25.20$24.955,864 shs$0.00
04/10/2024$25.18$25.05
-0.52%		$25.31$25.007,168 shs$0.00
04/09/2024$25.19$25.18
-0.04%		$25.18$25.18584 shs$0.00
04/08/2024$25.26$25.19
-0.28%		$25.21$25.191,363 shs$0.00
04/05/2024$25.30$25.26
-0.16%		$25.32$25.261,384 shs$0.00
04/04/2024$25.32$25.30
-0.08%		$25.32$25.271,331 shs$0.00
04/03/2024$25.26$25.32
+0.26%		$25.32$25.116,406 shs$0.00
04/02/2024$25.29$25.26
-0.14%		$25.30$25.214,723 shs$0.00
04/01/2024$25.32$25.29
-0.12%		$25.29$25.172,359 shs$0.00
03/29/2024$25.32$25.32$25.32$25.0411,008 shs$0.00
03/28/2024$25.16$25.32
+0.64%		$25.32$25.0411,008 shs$0.00
03/27/2024$25.22$25.16
-0.24%		$25.16$25.037,450 shs$0.00
03/26/2024$25.23$25.22
-0.04%		$25.30$25.223,938 shs$0.00
03/25/2024$25.38$25.23
-0.59%		$25.41$25.232,916 shs$0.00
03/22/2024$25.25$25.38
+0.51%		$25.38$25.272,726 shs$0.00
03/21/2024$25.20$25.25
+0.19%		$25.25$25.224,086 shs$0.00
03/20/2024$25.22$25.20
-0.07%		$25.23$25.201,936 shs$0.00
03/19/2024$25.14$25.22
+0.32%		$25.25$25.173,659 shs$0.00
03/18/2024$25.18$25.14
-0.16%		$25.20$25.069,375 shs$0.00
Dave Ramsey Shocks Millions With US Dollar Lunacy (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
03/15/2024$25.26$25.18
-0.32%		$25.30$25.181,458 shs$0.00
03/14/2024$25.25$25.26
+0.04%		$25.26$25.24826 shs$0.00
03/13/2024$25.17$25.25
+0.32%		$25.25$25.171,872 shs$0.00
03/12/2024$25.10$25.17
+0.28%		$25.17$25.066,613 shs$0.00
03/11/2024$25.30$25.10
-0.77%		$25.24$25.033,088 shs$0.00
03/08/2024$25.36$25.21
-0.59%		$25.39$25.217,449 shs$0.00
03/07/2024$25.84$25.36
-1.86%		$26.00$25.3616,738 shs$0.00
03/06/2024$25.45$25.84
+1.53%		$25.84$25.404,214 shs$0.00
03/05/2024$25.46$25.45
-0.04%		$25.45$25.293,720 shs$0.00
03/04/2024$26.08$25.46
-2.38%		$25.85$25.1911,042 shs$0.00
03/01/2024$25.97$26.08
+0.42%		$26.09$25.6617,665 shs$0.00
02/29/2024$25.19$25.97
+3.10%		$26.03$25.0858,398 shs$0.00
02/28/2024$25.15$25.19
+0.16%		$25.19$25.161,130 shs$0.00
02/27/2024$25.19$25.15
-0.16%		$25.15$25.101,765 shs$0.00
02/26/2024$25.17$25.19
+0.08%		$25.21$25.033,519 shs$0.00
02/23/2024$24.85$25.17
+1.29%		$25.18$24.859,131 shs$0.00
02/22/2024$24.90$24.85
-0.20%		$25.00$24.775,070 shs$0.00
02/21/2024$24.71$24.90
+0.77%		$24.90$24.657,355 shs$0.00
02/20/2024$24.96$24.71
-1.00%		$24.96$24.6215,799 shs$0.00
02/19/2024$24.96$24.96$25.04$24.9617,700 shs$0.00
02/16/2024$25.03$24.96
-0.28%		$25.04$24.9617,745 shs$0.00
02/15/2024$25.01$25.03
+0.08%		$25.04$25.023,764 shs$0.00
02/14/2024$25.04$25.01
-0.12%		$25.03$25.0012,011 shs$0.00
02/13/2024$25.02$25.04
+0.08%		$25.05$24.9614,363 shs$0.00
02/12/2024$25.24$25.02
-0.87%		$25.20$24.9015,988 shs$0.00

Related Companies:
This page (NASDAQ:FTAIN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity