• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    264.03 +12.61 (+5.02%)
    Streaming Delayed Price Updated: 1:58 PM EDT, Apr 13, 2026 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 (%)
    Apr 10, 2026 255.18 257.47 245.25 251.42 1,154,687 -3.76(-1.47%)
    Apr 09, 2026 257.00 262.15 252.21 255.18 992,727 -4.45(-1.71%)
    Apr 08, 2026 265.92 275.72 258.24 259.63 1,731,618 +18.61(+7.72%)
    Apr 07, 2026 245.76 247.41 238.10 241.02 628,968 -5.80(-2.35%)
    Apr 06, 2026 244.17 250.11 243.81 246.82 756,858 +4.13(+1.70%)
    Apr 02, 2026 239.58 248.63 235.34 242.69 1,005,301 -7.12(-2.85%)
    Apr 01, 2026 250.54 255.49 245.79 249.81 1,221,532 +4.81(+1.96%)
    Mar 31, 2026 234.51 246.09 233.74 245.00 1,329,331 +16.24(+7.10%)
    Mar 30, 2026 239.09 239.65 226.17 228.76 1,342,610 -10.30(-4.31%)
    Mar 27, 2026 238.55 243.52 234.82 239.06 874,306 -0.89(-0.37%)
    Mar 26, 2026 241.40 248.25 238.60 239.95 1,290,493 -6.78(-2.75%)
    Mar 25, 2026 251.65 258.40 240.72 246.73 1,252,612 -0.34(-0.14%)
    Mar 24, 2026 240.01 248.09 234.00 247.07 909,338 +5.53(+2.29%)
    Mar 23, 2026 237.42 250.33 235.43 241.54 1,439,950 +11.51(+5.01%)
    Mar 20, 2026 236.54 239.10 228.07 230.03 3,915,215 -10.11(-4.21%)
    Mar 19, 2026 232.40 240.59 226.99 240.14 1,609,593 -0.35(-0.15%)
    Mar 18, 2026 236.59 246.62 234.99 240.49 1,641,888 +3.84(+1.62%)
    Mar 17, 2026 236.02 240.12 232.18 236.65 1,517,116 +0.55(+0.23%)
    Mar 16, 2026 229.68 239.29 229.54 236.10 2,056,962 +13.86(+6.24%)
    Mar 13, 2026 242.12 242.71 221.84 222.24 2,020,737 -14.91(-6.29%)
    Mar 12, 2026 255.27 257.17 236.71 237.15 1,992,283 -22.76(-8.76%)
    Mar 11, 2026 266.38 270.21 259.71 259.91 1,006,265 -11.53(-4.25%)
    Mar 10, 2026 276.89 280.57 270.57 271.44 1,282,941 -4.90(-1.77%)
    Mar 09, 2026 255.04 277.56 248.55 276.34 2,049,414 +15.99(+6.14%)
    Mar 06, 2026 262.60 266.16 252.01 260.35 2,845,785 -13.12(-4.80%)
    Mar 05, 2026 275.69 281.02 269.07 273.47 1,797,675 -9.44(-3.34%)
    Mar 04, 2026 282.93 293.69 280.55 282.91 1,410,835 +1.16(+0.41%)
    Mar 03, 2026 290.33 293.69 273.33 281.75 1,491,809 -16.39(-5.50%)
    Mar 02, 2026 300.77 308.21 289.00 298.14 1,407,827 -7.66(-2.50%)
    Feb 27, 2026 306.50 319.05 300.85 305.80 7,562,017 -4.24(-1.37%)
    Feb 26, 2026 290.00 323.51 285.00 310.04 4,015,136 +8.01(+2.65%)
    Feb 25, 2026 305.00 310.00 300.00 302.03 1,963,520 -1.90(-0.63%)
    Feb 24, 2026 281.54 307.00 281.21 303.93 1,750,940 +19.70(+6.93%)
    Feb 23, 2026 288.31 293.81 281.21 284.23 1,120,179 -5.51(-1.90%)
    Feb 20, 2026 287.71 296.22 283.33 289.74 971,664 +0.76(+0.26%)
    Feb 19, 2026 287.61 292.08 282.43 288.98 1,037,774 +1.82(+0.63%)
    Feb 18, 2026 288.35 298.06 285.48 287.16 1,202,634 +1.41(+0.49%)
    Feb 17, 2026 279.43 288.99 273.00 285.75 941,720 +5.90(+2.11%)
    Feb 13, 2026 276.65 285.11 272.00 279.85 918,556 +5.02(+1.83%)
    Feb 12, 2026 267.46 278.00 265.66 274.83 1,613,929 +8.86(+3.33%)
    Feb 11, 2026 275.00 275.00 255.61 265.97 1,681,322 -1.83(-0.68%)
    Feb 10, 2026 276.42 279.41 262.02 267.80 1,268,661 -7.58(-2.75%)
    Feb 09, 2026 275.00 280.00 268.89 275.38 1,068,982 +2.78(+1.02%)
    Feb 06, 2026 267.29 278.61 267.29 272.60 1,119,463 +13.49(+5.20%)
    Feb 05, 2026 271.29 271.29 256.01 259.11 1,415,933 -5.26(-1.99%)
    Feb 04, 2026 287.50 288.24 256.01 264.37 1,921,908 -22.11(-7.72%)
    Feb 03, 2026 285.04 289.99 275.01 286.48 1,523,062 +12.09(+4.41%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.