Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FTAI Aviation Ltd. - Common Stock (NQ:FTAI)

173.11 +6.25 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 164.57 173.81 164.07 173.11 1,261,681 +6.25(+3.75%)
Sep 30, 2025 165.82 168.49 164.50 166.86 817,827 +3.59(+2.20%)
Sep 29, 2025 165.19 167.79 162.29 163.27 775,905 -1.60(-0.97%)
Sep 26, 2025 172.26 172.26 163.39 164.87 1,188,267 -5.41(-3.18%)
Sep 25, 2025 175.55 175.55 170.05 170.28 1,249,929 -7.89(-4.43%)
Sep 24, 2025 182.35 182.35 176.70 178.17 1,198,380 -3.30(-1.82%)
Sep 23, 2025 182.18 184.44 180.49 181.47 1,020,166 -0.42(-0.23%)
Sep 22, 2025 178.89 182.01 177.38 181.89 942,202 +3.00(+1.68%)
Sep 19, 2025 178.94 179.38 175.05 178.89 1,312,633 +0.72(+0.40%)
Sep 18, 2025 176.69 180.78 174.13 178.17 1,180,402 +4.13(+2.37%)
Sep 17, 2025 172.96 175.31 171.01 174.04 855,899 +0.29(+0.17%)
Sep 16, 2025 173.37 174.41 171.02 173.75 651,443 +1.24(+0.72%)
Sep 15, 2025 171.23 174.04 170.53 172.51 831,729 +0.85(+0.50%)
Sep 12, 2025 170.34 172.59 168.31 171.66 1,015,627 +1.81(+1.07%)
Sep 11, 2025 167.90 171.22 160.00 169.85 1,356,737 +1.73(+1.03%)
Sep 10, 2025 167.00 170.21 165.95 168.12 1,136,093 +2.73(+1.65%)
Sep 09, 2025 165.66 166.29 162.68 165.39 1,141,747 -1.03(-0.62%)
Sep 08, 2025 155.76 167.49 154.11 166.42 2,326,765 +12.42(+8.06%)
Sep 05, 2025 156.46 157.82 152.08 154.00 1,489,384 -1.55(-1.00%)
Sep 04, 2025 151.23 155.68 151.23 155.55 1,003,930 +4.66(+3.09%)
Sep 03, 2025 150.00 152.17 148.43 150.89 961,183 +0.80(+0.53%)
Sep 02, 2025 152.25 152.25 147.98 150.09 936,537 -3.76(-2.44%)
Aug 29, 2025 155.00 156.26 152.60 153.85 1,346,682 -1.54(-0.99%)
Aug 28, 2025 150.99 155.49 150.54 155.39 1,152,438 +5.50(+3.67%)
Aug 27, 2025 148.67 150.96 145.50 149.89 998,268 +0.70(+0.47%)
Aug 26, 2025 148.69 152.93 148.05 149.19 1,015,440 +0.38(+0.26%)
Aug 25, 2025 149.80 150.42 146.57 148.81 1,129,671 +1.10(+0.74%)
Aug 22, 2025 146.35 150.77 144.97 147.71 1,383,193 +1.62(+1.11%)
Aug 21, 2025 140.26 149.35 140.26 146.09 1,390,886 +5.69(+4.05%)
Aug 20, 2025 142.50 143.45 138.06 140.40 1,078,013 -0.61(-0.43%)
Aug 19, 2025 140.86 143.71 139.84 141.01 833,832 -1.45(-1.02%)
Aug 18, 2025 144.20 146.68 141.05 142.46 1,062,048 -2.26(-1.56%)
Aug 15, 2025 145.00 145.77 143.00 144.72 887,589 -0.18(-0.12%)
Aug 14, 2025 144.00 145.89 142.06 144.90 864,309 -1.10(-0.75%)
Aug 13, 2025 143.72 146.12 140.30 146.00 1,205,445 +3.44(+2.41%)
Aug 12, 2025 138.18 142.66 136.85 142.56 978,048 +4.84(+3.51%)
Aug 11, 2025 136.26 139.94 134.74 137.72 799,727 +1.96(+1.44%)
Aug 08, 2025 137.78 138.73 134.20 135.76 594,138 -2.01(-1.46%)
Aug 07, 2025 137.47 142.05 136.56 137.77 968,943 +0.31(+0.22%)
Aug 06, 2025 138.96 139.69 135.44 137.46 1,395,195 -1.22(-0.88%)
Aug 05, 2025 142.59 142.59 136.78 138.68 1,239,339 -2.49(-1.76%)
Aug 04, 2025 139.88 141.27 135.81 141.16 1,165,851 +4.14(+3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.