Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

FTAI Aviation logo
$89.95 +3.05 (+3.51%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$91.25 +1.30 (+1.45%)
As of 05/2/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FTAI Aviation Stock Price Performance

5 Day
Performance
-16.88%
1 Month
Performance
-13.79%
3 Month
Performance
-16.87%
6 Month
Performance
-36.86%
Year-To-Date
Performance
-37.55%
1 Year
Performance
+14.85%
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.

FTAI Stock Chart for Saturday, May, 3, 2025

FTAI Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$86.90$89.95
+3.51%
$97.19$88.824.38 million shs$9.22 billion
05/01/2025$107.11$86.90
-18.87%
$104.55$86.846.35 million shs$8.91 billion
04/30/2025$109.15$107.11
-1.87%
$108.00$104.521.69 million shs$10.98 billion
04/29/2025$108.22$109.15
+0.86%
$109.69$106.571.04 million shs$11.19 billion
04/28/2025$104.84$108.22
+3.22%
$108.98$104.171.16 million shs$11.10 billion
04/25/2025$101.37$104.84
+3.42%
$105.02$100.401.01 million shs$10.75 billion
04/24/2025$95.83$101.37
+5.78%
$102.00$95.341.25 million shs$10.40 billion
04/23/2025$92.04$95.83
+4.12%
$100.94$94.621.22 million shs$9.83 billion
04/22/2025$87.35$92.04
+5.37%
$93.11$89.471.43 million shs$9.44 billion
04/21/2025$93.00$87.35
-6.08%
$91.90$85.231.58 million shs$8.96 billion
04/18/2025$93.00$93.00$94.90$88.921.88 million shs$9.54 billion
04/17/2025$94.41$93.00
-1.49%
$94.90$88.921.88 million shs$9.54 billion
04/16/2025$95.83$94.41
-1.48%
$95.64$91.151.69 million shs$9.68 billion
04/15/2025$99.07$95.83
-3.27%
$100.25$95.191.31 million shs$9.83 billion
04/14/2025$98.92$99.07
+0.15%
$102.88$97.101.10 million shs$10.16 billion
04/11/2025$96.43$98.92
+2.58%
$100.15$92.721.15 million shs$10.14 billion
04/10/2025$108.95$96.43
-11.49%
$106.94$95.001.97 million shs$9.89 billion
04/09/2025$89.99$108.95
+21.07%
$110.80$88.583.05 million shs$11.17 billion
04/09/2025$89.99$108.95
+21.07%
$110.80$88.583.05 million shs$11.17 billion
04/08/2025$90.13$89.99
-0.16%
$101.02$87.342.38 million shs$9.23 billion
04/08/2025$90.13$89.99
-0.16%
$101.02$87.342.38 million shs$9.23 billion
04/07/2025$88.32$90.13
+2.05%
$99.12$81.452.74 million shs$9.24 billion
04/04/2025$104.34$88.32
-15.35%
$100.00$85.624.02 million shs$9.06 billion
04/03/2025$115.94$104.34
-10.01%
$110.69$101.253.55 million shs$10.70 billion
04/02/2025$113.59$115.94
+2.07%
$117.57$109.05941,611 shs$11.89 billion

This page (NYSE:FTAI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners