Free Trial

FTAI Aviation (FTAIN) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free FTAIN Stock Alerts
$24.91
+0.09 (+0.36%)
(As of 02:57 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+0.07%
1 Month
Performance
-1.27%
3 Month
Performance
+0.04%
6 Month
Performance
+7.98%
Year-To-Date
Performance
+2.89%
1 Year
Performance
+15.54%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

FTAIN Stock Chart for Thursday, April, 25, 2024

FTAIN Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/09/2024$25.25$25.24
-0.04%		$25.25$25.246,481 shs$0.00
02/08/2024$25.20$25.25
+0.20%		$25.25$25.142,746 shs$0.00
02/07/2024$25.12$25.20
+0.32%		$25.20$25.062,264 shs$0.00
02/06/2024$25.10$25.12
+0.08%		$25.14$25.102,272 shs$0.00
02/05/2024$25.05$25.10
+0.20%		$25.10$24.9610,654 shs$0.00
02/02/2024$24.90$25.05
+0.60%		$25.05$24.903,236 shs$0.00
02/01/2024$24.90$24.90$24.90$24.752,750 shs$0.00
01/31/2024$24.99$24.90
-0.36%		$24.98$24.883,969 shs$0.00
01/30/2024$24.90$24.99
+0.36%		$24.99$24.871,312 shs$0.00
01/29/2024$25.00$24.90
-0.40%		$24.90$24.872,351 shs$0.00
01/26/2024$24.90$25.00
+0.40%		$25.00$24.783,159 shs$0.00
01/25/2024$24.79$24.90
+0.44%		$25.00$24.7714,559 shs$0.00
01/24/2024$24.90$24.79
-0.44%		$24.79$24.772,454 shs$0.00

Related Companies:
This page (NASDAQ:FTAIN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Your Money is Not Safe
American Alternative
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The World's First "$20 Trillion Drug?"
Behind the Markets
The AI stock to buy right now
StockEarnings