Skip to main content
FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
260.08
-8.32 (-3.10%)
At close: Jun 26, 2026, 4:00 PM EDT
262.98
+2.90 (1.11%)
After-hours: Jun 26, 2026, 7:35 PM EDT

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026262.00272.95249.65260.08260.08-3.10%2,623,130
Jun 25, 2026277.39279.58267.19268.40268.40-1.37%658,557
Jun 24, 2026259.04280.00259.01272.14272.143.83%856,233
Jun 23, 2026258.47266.27255.61262.09262.09-3.66%768,240
Jun 22, 2026276.79285.00270.24272.05272.05-1.47%864,618
Jun 18, 2026283.19288.40271.64276.11276.11-0.43%1,355,155
Jun 17, 2026268.93285.50265.83277.31277.313.27%1,225,904
Jun 16, 2026266.54273.18260.98268.52268.521.90%905,735
Jun 15, 2026255.59267.54252.05263.52263.528.91%1,033,841
Jun 12, 2026244.26248.00238.75241.96241.960.26%746,314
Jun 11, 2026229.15242.26223.10241.34241.346.90%1,212,126
Jun 10, 2026230.21232.35219.37225.76225.76-3.42%1,100,689
Jun 9, 2026234.42243.11221.53233.75233.751.43%913,510
Jun 8, 2026237.92243.46228.90230.46230.46-1.53%1,048,574
Jun 5, 2026242.58248.54230.26234.05234.05-6.41%954,097
Jun 4, 2026246.00253.88242.50250.09250.091.25%720,253
Jun 3, 2026245.00252.57238.00247.01247.010.47%862,691
Jun 2, 2026247.82254.52243.93245.86245.86-0.79%678,851
Jun 1, 2026252.37256.16240.98247.82247.82-4.81%789,967
May 29, 2026262.00262.77251.79260.34260.34-0.93%1,638,226
May 28, 2026250.11264.09246.47262.78262.784.97%769,290
May 27, 2026255.75255.79245.86250.33250.33-1.21%706,450
May 26, 2026262.00263.99249.43253.39253.390.50%822,128
May 22, 2026247.50258.00246.36252.13252.132.30%1,192,444
May 21, 2026235.00247.83233.44246.46246.462.76%802,912
May 20, 2026228.72243.00225.72239.84239.847.32%1,242,804
May 19, 2026226.01226.31214.53223.49223.49-3.08%1,833,886
May 18, 2026237.81242.73230.18230.60230.60-3.10%933,853
May 15, 2026252.00256.45237.63237.97237.97-8.10%1,288,483
May 14, 2026268.01273.76255.50258.95258.95-3.05%898,493
May 13, 2026267.11269.68259.99267.09267.090.50%998,683
May 12, 2026275.00275.89258.16266.21265.76-5.05%1,080,431
May 11, 2026268.11288.70267.78280.36279.893.73%1,512,038
May 8, 2026286.95286.95265.81270.29269.83-0.83%968,053
May 7, 2026285.56288.00268.21272.54272.08-4.56%1,764,013
May 6, 2026262.86287.58256.00285.56285.0816.86%2,423,386
May 5, 2026246.61250.87240.04244.37243.961.82%1,281,200
May 4, 2026242.55245.87237.03240.01239.600.03%1,445,576
May 1, 2026245.92249.58237.00239.95239.54-3.89%1,664,556
Apr 30, 2026232.85254.50226.99249.67249.2517.16%3,402,705
Apr 29, 2026216.99217.12202.84213.11212.75-1.34%2,989,308
Apr 28, 2026228.00230.02215.45216.00215.63-6.04%2,324,039
Apr 27, 2026232.42237.02229.03229.88229.49-1.28%1,261,037
Apr 24, 2026235.38237.92227.00232.85232.46-1.14%1,233,051
Apr 23, 2026228.75243.91226.87235.54235.143.23%1,507,494
Apr 22, 2026238.00240.88218.16228.17227.78-3.62%2,132,183
Apr 21, 2026257.25257.92234.50236.74236.34-7.99%1,541,857
Apr 20, 2026256.90259.38253.51257.30256.87-0.71%924,993
Apr 17, 2026265.94278.00258.23259.13258.692.05%1,206,061
Apr 16, 2026268.75272.17253.64253.92253.49-5.90%1,066,613
Apr 15, 2026274.57274.57263.09269.83269.370.13%732,908
Apr 14, 2026266.33275.00263.46269.47269.013.05%1,154,128
Apr 13, 2026249.71265.73249.08261.50261.064.01%1,057,494
Apr 10, 2026255.18257.47245.25251.42251.00-1.47%1,154,686
Apr 9, 2026257.00262.15252.21255.18254.75-1.71%992,728
Apr 8, 2026265.92275.72258.24259.63259.197.72%1,731,747
Apr 7, 2026245.76247.41238.11241.02240.61-2.35%629,242
Apr 6, 2026244.17250.11243.81246.82246.401.70%756,861
Apr 2, 2026239.58248.63235.34242.69242.28-2.85%999,371
Apr 1, 2026250.54255.49245.79249.81249.391.96%1,221,538
Mar 31, 2026234.51246.09233.74245.00244.597.10%1,329,341
Mar 30, 2026239.09239.65226.17228.76228.37-4.31%1,342,611
Mar 27, 2026238.55243.52234.82239.06238.66-0.37%874,305
Mar 26, 2026241.40248.25238.60239.95239.54-2.75%1,290,493
Mar 25, 2026251.65258.40240.72246.73246.31-0.14%1,252,799
Mar 24, 2026240.01248.09234.00247.07246.652.29%910,361
Mar 23, 2026237.42250.33235.43241.55241.145.01%1,439,951
Mar 20, 2026236.54239.10228.07230.03229.64-4.21%3,915,214
Mar 19, 2026232.40240.59226.99240.14239.73-0.15%1,610,536
Mar 18, 2026236.59246.63234.99240.49240.081.62%1,641,936
Mar 17, 2026236.02240.12232.18236.65236.250.23%1,517,115
Mar 16, 2026229.68239.29229.54236.10235.706.24%2,056,990
Mar 13, 2026242.12242.71221.84222.24221.86-6.13%2,019,762
Mar 12, 2026255.27257.17236.71237.15236.35-8.76%1,992,360
Mar 11, 2026266.38270.21259.71259.91259.03-4.25%1,006,705
Mar 10, 2026276.89280.57270.57271.44270.52-1.77%1,282,950
Mar 9, 2026255.04277.56248.55276.34275.416.14%2,049,478
Mar 6, 2026262.60266.16252.01260.35259.47-4.80%2,845,784
Mar 5, 2026275.69281.02269.07273.47272.55-3.34%1,799,245
Mar 4, 2026282.93293.69280.55282.91281.960.41%1,411,235
Mar 3, 2026290.33293.70273.33281.75280.80-5.50%1,492,123
Mar 2, 2026300.77308.21289.00298.14297.13-2.50%1,408,651
Feb 27, 2026306.50319.05300.85305.80304.77-1.37%7,558,819
Feb 26, 2026290.00323.51285.00310.04308.992.65%4,016,543
Feb 25, 2026305.00310.00300.00302.03301.01-0.63%1,977,948
Feb 24, 2026281.54307.00281.21303.93302.906.93%1,752,553
Feb 23, 2026288.31293.81281.21284.23283.27-1.90%1,120,398
Feb 20, 2026287.71296.22283.33289.74288.760.26%971,664
Feb 19, 2026287.61292.08282.43288.98288.000.63%1,037,931
Feb 18, 2026288.35298.06285.48287.16286.190.49%1,202,809
Feb 17, 2026279.43288.99273.00285.75284.792.11%941,749
Feb 13, 2026276.65285.11272.00279.85278.911.83%918,556
Feb 12, 2026267.46278.00265.66274.83273.903.33%1,615,539
Feb 11, 2026275.00275.00255.61265.97265.07-0.68%1,681,377
Feb 10, 2026276.42279.41262.02267.80266.90-2.75%1,268,954
Feb 9, 2026275.00280.00268.89275.38274.451.02%1,069,209
Feb 6, 2026267.29278.61267.29272.61271.695.21%1,119,463
Feb 5, 2026271.29271.29256.01259.11258.24-1.99%1,416,448
Feb 4, 2026287.50288.24256.01264.37263.48-7.72%1,922,535
Feb 3, 2026285.04289.99275.01286.48285.514.41%1,523,272