Free Trial

FTAI Aviation (FTAIO) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free FTAIO Stock Alerts
$25.14
0.00 (0.00%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
+0.60%
3 Month
Performance
-0.79%
6 Month
Performance
+3.67%
Year-To-Date
Performance
-0.08%
1 Year
Performance
+14.85%
Receive FTAIO 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 OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

FTAIO Stock Chart for Sunday, May, 12, 2024

FTAIO Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$25.14$25.18
+0.16%		$25.18$25.14446 shs$0.00
05/09/2024$25.11$25.14
+0.12%		$25.14$25.052,452 shs$0.00
05/08/2024$25.27$25.11
-0.64%		$25.25$25.074,288 shs$0.00
05/07/2024$25.40$25.27
-0.51%		$25.34$25.252,646 shs$0.00
05/06/2024$25.35$25.40
+0.20%		$25.43$24.8018,329 shs$0.00
05/03/2024$25.31$25.33
+0.08%		$25.35$25.257,515 shs$0.00
05/02/2024$25.35$25.31
-0.16%		$25.31$25.252,654 shs$0.00
05/01/2024$25.35$25.35$25.35$24.954,837 shs$0.00
04/30/2024$25.18$25.35
+0.68%		$25.35$25.225,379 shs$0.00
04/29/2024$25.13$25.18
+0.20%		$25.18$25.102,832 shs$0.00
04/26/2024$24.95$25.21
+1.04%		$25.21$25.012,394 shs$0.00
04/25/2024$24.94$24.95
+0.04%		$24.95$24.834,402 shs$0.00
04/24/2024$24.80$24.94
+0.56%		$24.95$24.803,993 shs$0.00
04/23/2024$24.80$24.80$24.85$24.809,936 shs$0.00
04/22/2024$24.80$24.80$24.80$24.7828,227 shs$0.00
04/19/2024$24.78$24.80
+0.08%		$24.80$24.7710,052 shs$0.00
04/18/2024$24.80$24.78
-0.08%		$24.80$24.7019,174 shs$0.00
04/17/2024$24.93$24.80
-0.52%		$24.90$24.8011,900 shs$0.00
04/16/2024$24.97$24.93
-0.16%		$25.00$24.834,929 shs$0.00
04/15/2024$25.00$24.97
-0.12%		$25.04$24.962,168 shs$0.00
04/12/2024$25.00$24.99
-0.04%		$25.02$24.991,940 shs$0.00
04/11/2024$25.07$25.00
-0.28%		$25.00$24.986,966 shs$0.00
04/10/2024$25.17$25.07
-0.40%		$25.20$25.0512,039 shs$0.00
04/09/2024$25.17$25.17$25.17$25.0814,528 shs$0.00
04/08/2024$25.08$25.17
+0.36%		$25.17$25.083,888 shs$0.00
04/05/2024$25.10$25.08
-0.08%		$25.17$25.066,077 shs$0.00
04/04/2024$25.10$25.10$25.17$25.107,627 shs$0.00
04/03/2024$25.13$25.10
-0.12%		$25.10$25.0729,200 shs$0.00
04/02/2024$25.09$25.13
+0.16%		$25.13$25.045,106 shs$0.00
04/01/2024$25.10$25.09
-0.04%		$25.13$25.057,699 shs$0.00
03/29/2024$25.10$25.10$25.21$25.0714,169 shs$0.00
03/28/2024$25.17$25.10
-0.28%		$25.21$25.0714,169 shs$0.00
03/27/2024$25.12$25.17
+0.20%		$25.18$25.133,588 shs$0.00
03/26/2024$25.23$25.12
-0.44%		$25.26$25.127,074 shs$0.00
03/25/2024$25.41$25.23
-0.71%		$25.36$25.214,957 shs$0.00
03/22/2024$25.41$25.41$25.41$25.293,367 shs$0.00
03/21/2024$25.33$25.41
+0.32%		$25.41$25.2513,400 shs$0.00
03/20/2024$25.31$25.33
+0.08%		$25.42$25.2514,319 shs$0.00
03/19/2024$25.32$25.31
-0.04%		$25.40$25.317,366 shs$0.00
03/18/2024$25.26$25.32
+0.24%		$25.32$25.273,456 shs$0.00
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$25.32$25.26
-0.24%		$25.26$25.241,693 shs$0.00
03/14/2024$25.40$25.32
-0.31%		$25.32$25.234,633 shs$0.00
03/13/2024$25.30$25.40
+0.40%		$25.40$25.216,709 shs$0.00
03/12/2024$25.28$25.30
+0.08%		$25.30$25.181,668 shs$0.00
03/11/2024$25.29$25.28
-0.04%		$25.35$25.2812,291 shs$0.00
03/08/2024$25.31$25.29
-0.08%		$25.31$25.292,139 shs$0.00
03/07/2024$25.31$25.31$25.31$25.311,435 shs$0.00
03/06/2024$25.30$25.31
+0.04%		$25.31$25.274,753 shs$0.00
03/05/2024$25.14$25.30
+0.64%		$25.30$25.15593 shs$0.00
03/04/2024$25.70$25.14
-2.18%		$25.40$25.1311,306 shs$0.00
03/01/2024$25.70$25.70$25.72$25.634,630 shs$0.00
02/29/2024$25.64$25.70
+0.23%		$25.70$25.6012,125 shs$0.00
02/28/2024$25.69$25.64
-0.19%		$25.70$25.647,300 shs$0.00
02/27/2024$25.60$25.69
+0.35%		$25.74$25.575,619 shs$0.00
02/26/2024$25.50$25.60
+0.39%		$25.60$25.512,501 shs$0.00
02/23/2024$25.40$25.50
+0.39%		$25.54$25.377,564 shs$0.00
02/22/2024$25.46$25.40
-0.24%		$25.40$25.321,308 shs$0.00
02/21/2024$25.40$25.46
+0.24%		$25.53$25.324,289 shs$0.00
02/20/2024$25.46$25.40
-0.24%		$25.43$25.363,086 shs$0.00
02/19/2024$25.46$25.46$25.46$25.3811,500 shs$0.00
02/16/2024$25.41$25.46
+0.20%		$25.46$25.3811,549 shs$0.00
02/15/2024$25.35$25.41
+0.24%		$25.46$25.333,965 shs$0.00
02/14/2024$25.47$25.35
-0.47%		$25.50$25.3517,213 shs$0.00
02/13/2024$25.34$25.47
+0.51%		$25.47$25.256,386 shs$0.00
02/12/2024$25.06$25.34
+1.12%		$25.44$25.164,915 shs$0.00

Related Companies:
This page (NASDAQ:FTAIO) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company