FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
177.02
+1.18 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
175.00
-2.02 (-1.14%)
After-hours: Dec 5, 2025, 7:28 PM EST
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.58 | 177.12 | 175.14 | 177.02 | 177.02 | 0.67% | 613,918 |
| Dec 4, 2025 | 170.87 | 176.72 | 166.52 | 175.84 | 175.84 | 2.84% | 950,229 |
| Dec 3, 2025 | 167.09 | 171.45 | 163.65 | 170.99 | 170.99 | 1.68% | 734,176 |
| Dec 2, 2025 | 172.39 | 172.50 | 167.95 | 168.16 | 168.16 | -0.60% | 580,082 |
| Dec 1, 2025 | 169.86 | 173.24 | 166.92 | 169.17 | 169.17 | -2.35% | 888,022 |
| Nov 28, 2025 | 170.24 | 174.67 | 168.43 | 173.24 | 173.24 | 1.84% | 442,773 |
| Nov 26, 2025 | 167.00 | 170.90 | 165.31 | 170.11 | 170.11 | 3.73% | 831,791 |
| Nov 25, 2025 | 164.00 | 164.99 | 157.50 | 164.00 | 164.00 | 0.96% | 567,411 |
| Nov 24, 2025 | 159.47 | 164.04 | 158.66 | 162.44 | 162.44 | 3.14% | 808,661 |
| Nov 21, 2025 | 157.00 | 158.82 | 152.10 | 157.49 | 157.49 | -0.01% | 989,466 |
| Nov 20, 2025 | 168.51 | 172.39 | 157.30 | 157.51 | 157.51 | -4.53% | 978,451 |
| Nov 19, 2025 | 157.18 | 166.36 | 157.11 | 164.99 | 164.99 | 5.72% | 1,278,032 |
| Nov 18, 2025 | 151.84 | 158.16 | 149.50 | 156.07 | 156.07 | 2.14% | 1,126,413 |
| Nov 17, 2025 | 160.75 | 163.95 | 151.82 | 152.80 | 152.80 | -3.47% | 1,144,535 |
| Nov 14, 2025 | 153.67 | 167.86 | 152.51 | 158.30 | 158.30 | 3.46% | 1,926,695 |
| Nov 13, 2025 | 156.77 | 156.77 | 150.00 | 153.00 | 153.00 | -0.37% | 1,206,909 |
| Nov 12, 2025 | 156.09 | 159.65 | 152.01 | 153.57 | 153.57 | -1.45% | 1,573,519 |
| Nov 11, 2025 | 165.02 | 165.86 | 155.52 | 155.83 | 155.83 | -5.61% | 879,186 |
| Nov 10, 2025 | 167.00 | 167.80 | 162.21 | 165.10 | 165.10 | 0.67% | 1,147,353 |
| Nov 7, 2025 | 158.84 | 165.00 | 155.31 | 164.00 | 163.65 | 1.08% | 1,184,353 |
| Nov 6, 2025 | 162.50 | 164.61 | 158.81 | 162.24 | 161.89 | -0.16% | 1,123,616 |
| Nov 5, 2025 | 157.64 | 165.02 | 152.44 | 162.50 | 162.15 | 4.61% | 2,113,361 |
| Nov 4, 2025 | 169.12 | 169.62 | 152.85 | 155.34 | 155.01 | -10.06% | 2,192,809 |
| Nov 3, 2025 | 168.52 | 174.43 | 167.00 | 172.71 | 172.34 | -0.11% | 1,477,156 |
| Oct 31, 2025 | 186.18 | 186.97 | 172.34 | 172.90 | 172.53 | -7.42% | 1,598,713 |
| Oct 30, 2025 | 185.00 | 187.70 | 177.04 | 186.76 | 186.36 | 7.33% | 2,569,527 |
| Oct 29, 2025 | 177.72 | 180.00 | 170.05 | 174.00 | 173.63 | -3.00% | 1,941,245 |
| Oct 28, 2025 | 187.49 | 194.36 | 169.25 | 179.39 | 179.01 | -3.08% | 2,454,306 |
| Oct 27, 2025 | 184.85 | 189.22 | 184.43 | 185.09 | 184.69 | 1.72% | 2,049,690 |
| Oct 24, 2025 | 180.00 | 182.35 | 178.60 | 181.96 | 181.57 | 2.11% | 1,090,468 |
| Oct 23, 2025 | 172.36 | 179.33 | 172.31 | 178.20 | 177.82 | 3.51% | 904,404 |
| Oct 22, 2025 | 175.66 | 176.29 | 169.46 | 172.16 | 171.79 | -0.30% | 844,486 |
| Oct 21, 2025 | 176.95 | 178.50 | 172.64 | 172.67 | 172.30 | -2.40% | 686,376 |
| Oct 20, 2025 | 167.26 | 176.93 | 167.26 | 176.91 | 176.53 | 6.14% | 742,481 |
| Oct 17, 2025 | 167.68 | 169.45 | 162.05 | 166.67 | 166.31 | -1.77% | 795,875 |
| Oct 16, 2025 | 177.48 | 178.00 | 168.95 | 169.67 | 169.31 | -2.58% | 721,078 |
| Oct 15, 2025 | 171.42 | 176.87 | 171.42 | 174.16 | 173.79 | 2.11% | 1,087,885 |
| Oct 14, 2025 | 165.56 | 171.47 | 163.09 | 170.56 | 170.20 | 0.86% | 918,472 |
| Oct 13, 2025 | 166.68 | 170.33 | 165.02 | 169.10 | 168.74 | 3.67% | 667,092 |
| Oct 10, 2025 | 171.41 | 172.66 | 162.59 | 163.11 | 162.76 | -3.70% | 1,037,505 |
| Oct 9, 2025 | 170.97 | 171.66 | 167.41 | 169.38 | 169.02 | -0.60% | 419,609 |
| Oct 8, 2025 | 171.72 | 172.34 | 169.04 | 170.41 | 170.05 | -0.27% | 821,454 |
| Oct 7, 2025 | 172.78 | 174.39 | 168.84 | 170.87 | 170.51 | -0.34% | 626,832 |
| Oct 6, 2025 | 171.75 | 174.93 | 170.66 | 171.46 | 171.09 | 1.05% | 602,530 |
| Oct 3, 2025 | 172.81 | 174.99 | 167.16 | 169.68 | 169.32 | -1.44% | 931,982 |
| Oct 2, 2025 | 175.09 | 175.09 | 168.44 | 172.16 | 171.79 | -0.55% | 823,258 |
| Oct 1, 2025 | 164.57 | 173.81 | 164.07 | 173.11 | 172.74 | 3.75% | 1,264,001 |
| Sep 30, 2025 | 165.82 | 168.49 | 164.50 | 166.86 | 166.50 | 2.20% | 817,838 |
| Sep 29, 2025 | 165.19 | 167.79 | 162.29 | 163.27 | 162.92 | -0.97% | 775,913 |
| Sep 26, 2025 | 172.26 | 172.26 | 163.39 | 164.87 | 164.52 | -3.18% | 1,187,072 |
| Sep 25, 2025 | 175.55 | 175.55 | 170.05 | 170.28 | 169.92 | -4.43% | 1,249,933 |
| Sep 24, 2025 | 182.35 | 182.35 | 176.70 | 178.17 | 177.79 | -1.82% | 1,198,430 |
| Sep 23, 2025 | 182.18 | 184.44 | 180.49 | 181.47 | 181.08 | -0.23% | 1,020,552 |
| Sep 22, 2025 | 178.89 | 182.01 | 177.38 | 181.89 | 181.50 | 1.68% | 942,235 |
| Sep 19, 2025 | 178.94 | 179.38 | 175.05 | 178.89 | 178.51 | 0.40% | 1,312,633 |
| Sep 18, 2025 | 176.69 | 180.78 | 174.13 | 178.17 | 177.79 | 2.37% | 1,180,591 |
| Sep 17, 2025 | 172.96 | 175.31 | 171.01 | 174.04 | 173.67 | 0.17% | 855,900 |
| Sep 16, 2025 | 173.37 | 174.41 | 171.02 | 173.75 | 173.38 | 0.72% | 651,457 |
| Sep 15, 2025 | 171.23 | 174.04 | 170.53 | 172.51 | 172.14 | 0.50% | 831,729 |
| Sep 12, 2025 | 170.34 | 172.59 | 168.31 | 171.66 | 171.29 | 1.07% | 1,015,627 |
| Sep 11, 2025 | 167.90 | 171.22 | 160.00 | 169.85 | 169.49 | 1.03% | 1,356,744 |
| Sep 10, 2025 | 167.00 | 170.21 | 165.95 | 168.12 | 167.76 | 1.65% | 1,141,094 |
| Sep 9, 2025 | 165.66 | 166.29 | 162.68 | 165.39 | 165.04 | -0.62% | 1,141,752 |
| Sep 8, 2025 | 155.76 | 167.49 | 154.11 | 166.42 | 166.06 | 8.06% | 2,326,339 |
| Sep 5, 2025 | 156.46 | 157.82 | 152.08 | 154.00 | 153.67 | -1.00% | 1,489,384 |
| Sep 4, 2025 | 151.23 | 155.68 | 151.23 | 155.55 | 155.22 | 3.09% | 1,003,935 |
| Sep 3, 2025 | 150.00 | 152.17 | 148.43 | 150.89 | 150.57 | 0.53% | 961,183 |
| Sep 2, 2025 | 152.25 | 152.25 | 147.98 | 150.09 | 149.77 | -2.44% | 936,491 |
| Aug 29, 2025 | 155.00 | 156.26 | 152.60 | 153.85 | 153.52 | -0.99% | 1,346,682 |
| Aug 28, 2025 | 150.99 | 155.49 | 150.54 | 155.39 | 155.06 | 3.66% | 1,152,588 |
| Aug 27, 2025 | 148.67 | 150.96 | 145.50 | 149.91 | 149.59 | 0.48% | 998,345 |
| Aug 26, 2025 | 148.69 | 152.93 | 148.05 | 149.19 | 148.87 | 0.26% | 1,015,440 |
| Aug 25, 2025 | 149.80 | 150.42 | 146.57 | 148.81 | 148.49 | 0.74% | 1,129,746 |
| Aug 22, 2025 | 146.35 | 150.77 | 144.98 | 147.71 | 147.39 | 1.11% | 1,383,193 |
| Aug 21, 2025 | 140.26 | 149.35 | 140.26 | 146.09 | 145.78 | 4.05% | 1,390,977 |
| Aug 20, 2025 | 142.50 | 143.45 | 138.06 | 140.40 | 140.10 | -0.43% | 1,078,013 |
| Aug 19, 2025 | 140.86 | 143.71 | 139.84 | 141.01 | 140.71 | -1.02% | 833,884 |
| Aug 18, 2025 | 144.20 | 146.68 | 141.05 | 142.46 | 142.16 | -1.56% | 1,062,047 |
| Aug 15, 2025 | 145.00 | 145.77 | 143.00 | 144.72 | 144.41 | -0.12% | 887,589 |
| Aug 14, 2025 | 144.00 | 145.89 | 142.06 | 144.90 | 144.59 | -0.75% | 864,327 |
| Aug 13, 2025 | 143.72 | 146.12 | 140.30 | 146.00 | 145.69 | 2.41% | 1,205,645 |
| Aug 12, 2025 | 138.18 | 142.66 | 136.85 | 142.56 | 142.26 | 3.29% | 978,048 |
| Aug 11, 2025 | 136.56 | 140.24 | 135.03 | 138.02 | 137.43 | 1.44% | 797,989 |
| Aug 8, 2025 | 138.08 | 139.03 | 134.49 | 136.06 | 135.47 | -1.46% | 592,847 |
| Aug 7, 2025 | 137.77 | 142.36 | 136.86 | 138.07 | 137.48 | 0.32% | 966,904 |
| Aug 6, 2025 | 139.26 | 139.99 | 135.74 | 137.63 | 137.04 | -0.97% | 1,392,163 |
| Aug 5, 2025 | 142.90 | 142.90 | 137.08 | 138.98 | 138.38 | -1.76% | 1,236,646 |
| Aug 4, 2025 | 140.18 | 141.58 | 136.11 | 141.47 | 140.86 | 3.02% | 1,163,341 |
| Aug 1, 2025 | 134.75 | 140.95 | 128.32 | 137.32 | 136.73 | -0.21% | 1,888,711 |
| Jul 31, 2025 | 147.49 | 152.82 | 136.62 | 137.61 | 137.02 | -4.74% | 2,788,191 |
| Jul 30, 2025 | 126.45 | 146.50 | 126.20 | 144.46 | 143.84 | 26.56% | 7,157,646 |
| Jul 29, 2025 | 116.30 | 117.23 | 113.43 | 114.14 | 113.65 | -0.21% | 1,213,011 |
| Jul 28, 2025 | 118.05 | 118.16 | 113.48 | 114.38 | 113.89 | -2.39% | 1,472,714 |
| Jul 25, 2025 | 111.32 | 117.30 | 110.77 | 117.18 | 116.68 | 6.60% | 1,357,171 |
| Jul 24, 2025 | 112.37 | 112.83 | 109.90 | 109.92 | 109.45 | -2.03% | 825,468 |
| Jul 23, 2025 | 111.03 | 113.18 | 110.96 | 112.20 | 111.72 | 1.15% | 947,775 |
| Jul 22, 2025 | 113.50 | 115.15 | 110.87 | 110.92 | 110.44 | -2.60% | 897,115 |
| Jul 21, 2025 | 114.07 | 114.80 | 111.81 | 113.88 | 113.39 | 0.26% | 787,493 |
| Jul 18, 2025 | 116.00 | 117.00 | 112.92 | 113.59 | 113.10 | -1.78% | 822,649 |
| Jul 17, 2025 | 115.64 | 119.49 | 115.45 | 115.65 | 115.15 | 0.43% | 1,070,532 |