Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

FTAI Aviation logo
$113.23 +0.30 (+0.27%)
As of 01:04 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 40.57%, with a year-to-date return of -21.39%. In the past month, the stock has increased 18.16%, reflecting recent market activity.

As of the latest close, FTAI Aviation traded at $112.93 with a market cap of $11.58 billion and volume of 935,615 shares. Five years ago, the stock traded at $10.04, representing a 1,027.79% increase over that period. At the time, it had a market cap of $837.53 million and a volume of 678,420 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.

5 Day
Performance
-4.03%
1 Month
Performance
+18.16%
3 Month
Performance
-12.44%
Year-To-Date
Performance
-21.39%
1 Year
Performance
+40.57%
5 Year
Performance
+1,027.79%

FTAI Stock Chart for Friday, May, 23, 2025

FTAI Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$114.52$112.93
-1.39%
$114.26$111.75935,615 shs$11.58 billion
05/21/2025$119.30$114.52
-4.01%
$118.61$112.761.37 million shs$11.74 billion
05/20/2025$122.40$119.30
-2.53%
$122.55$118.021.06 million shs$12.23 billion
05/19/2025$117.98$122.40
+3.75%
$122.48$115.661.17 million shs$12.55 billion
05/16/2025$117.71$117.98
+0.23%
$119.29$115.701.51 million shs$12.10 billion
05/15/2025$118.35$117.71
-0.54%
$117.90$115.601.50 million shs$12.07 billion
05/14/2025$117.81$118.35
+0.46%
$119.66$114.951.06 million shs$12.14 billion
05/13/2025$112.96$117.81
+4.29%
$119.52$113.621.69 million shs$12.08 billion
05/12/2025$107.12$112.96
+5.45%
$114.80$110.081.33 million shs$11.58 billion
05/09/2025$110.01$107.12
-2.63%
$112.04$105.591.84 million shs$10.99 billion
05/08/2025$109.99$110.01
+0.02%
$112.47$108.881.53 million shs$11.28 billion
05/07/2025$107.83$109.99
+2.01%
$114.61$106.941.80 million shs$11.28 billion
05/06/2025$100.75$107.83
+7.02%
$108.71$97.502.67 million shs$11.06 billion
05/05/2025$89.95$100.75
+12.01%
$100.82$89.753.10 million shs$10.33 billion
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

This page (NYSE:FTAI) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners