Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

FTAI Aviation logo
$174.44 +2.28 (+1.32%)
As of 10:40 AM Eastern

FTAI Aviation Stock Price Performance

The FTAI Aviation (FTAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 27.82%, with a year-to-date return of 18.42%. In the past month, the stock has increased 13.04%, reflecting recent market activity.

As of the latest close, FTAI Aviation traded at $172.16 with a market cap of $17.66 billion and volume of 822,250 shares. Five years ago, the stock traded at $17.41, representing a 879.72% increase over that period. At the time, it had a market cap of $1.49 billion and a volume of 365,011 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.46%
1 Month
Performance
+13.04%
3 Month
Performance
+48.39%
Year-To-Date
Performance
+18.42%
1 Year
Performance
+27.82%
5 Year
Performance
+879.72%

FTAI Stock Chart for Friday, October, 3, 2025

FTAI Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2025$173.11$172.16
-0.55%
$175.09$168.44822,250 shs$17.66 billion
10/01/2025$166.86$173.11
+3.75%
$173.81$164.071.26 million shs$17.76 billion
09/30/2025$163.27$166.86
+2.20%
$168.49$164.50817,801 shs$17.11 billion
09/29/2025$164.87$163.27
-0.97%
$167.79$162.29775,900 shs$16.75 billion
09/26/2025$170.28$164.87
-3.18%
$172.26$163.391.19 million shs$16.91 billion
09/25/2025$178.17$170.28
-4.43%
$175.55$170.051.25 million shs$17.47 billion
09/24/2025$181.47$178.17
-1.82%
$182.35$176.701.20 million shs$18.28 billion
09/23/2025$181.89$181.47
-0.23%
$184.44$180.491.02 million shs$18.61 billion
09/22/2025$178.89$181.89
+1.68%
$182.01$177.38942,124 shs$18.66 billion
09/19/2025$178.17$178.89
+0.40%
$179.38$175.051.31 million shs$18.35 billion
09/18/2025$174.04$178.17
+2.37%
$180.78$174.131.18 million shs$18.28 billion
09/17/2025$173.75$174.04
+0.17%
$175.31$171.01855,896 shs$17.85 billion
09/16/2025$172.51$173.75
+0.72%
$174.41$171.02649,870 shs$17.82 billion
09/15/2025$171.66$172.51
+0.50%
$174.04$170.53831,724 shs$17.69 billion
09/12/2025$169.85$171.66
+1.07%
$172.59$168.311.02 million shs$17.61 billion
09/11/2025$168.12$169.85
+1.03%
$171.22$160.001.36 million shs$17.42 billion
09/10/2025$165.39$168.12
+1.65%
$170.21$165.951.14 million shs$17.24 billion
09/09/2025$166.42$165.39
-0.62%
$166.29$162.681.14 million shs$16.96 billion
09/08/2025$154.00$166.42
+8.06%
$167.49$154.112.33 million shs$17.07 billion
09/05/2025$155.55$154.00
-1.00%
$157.82$152.081.49 million shs$15.80 billion
09/04/2025$150.89$155.55
+3.09%
$155.68$151.231.00 million shs$15.95 billion
09/03/2025$150.09$150.89
+0.53%
$152.17$148.43961,157 shs$15.48 billion
09/02/2025$153.85$150.09
-2.44%
$152.25$147.98936,381 shs$15.39 billion

This page (NASDAQ:FTAI) was last updated on 10/3/2025 by MarketBeat.com Staff
From Our Partners