FTAI - FTAI Aviation Ltd.
103.24
-2.340 -2.267%
Share volume: 2,184,730
Last Updated: 03-12-2025
Business Services/Services – Misc. Equipment Rental And Leasing:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$105.58
-2.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $109.58 | $109.58 | $114.43 | $114.43 | $100.21 | $100.21 | $103.24 | $103.24 | 2,184,730 | $2,184,730.00 |
| 03-11-2025 | $98.63 | $98.63 | $108.90 | $108.90 | $98.50 | $98.50 | $105.58 | $105.58 | 1,874,023 | $1,874,023.00 |
| 03-10-2025 | $102.09 | $102.09 | $102.09 | $102.09 | $96.51 | $96.51 | $97.69 | $97.69 | 2,192,713 | $2,192,713.00 |
| 03-07-2025 | $106.22 | $106.22 | $108.94 | $108.94 | $99.68 | $99.68 | $104.22 | $104.22 | 2,791,478 | $2,791,478.00 |
| 03-06-2025 | $110.17 | $110.17 | $112.63 | $112.63 | $106.00 | $106.00 | $108.28 | $108.28 | 2,550,883 | $2,550,883.00 |
| 03-05-2025 | $116.52 | $116.52 | $118.99 | $118.99 | $113.05 | $113.05 | $113.13 | $113.13 | 1,963,154 | $1,963,154.00 |
| 03-04-2025 | $117.00 | $117.00 | $118.96 | $118.96 | $111.62 | $111.62 | $115.16 | $115.16 | 2,667,938 | $2,667,938.00 |
| 03-03-2025 | $126.51 | $126.51 | $129.99 | $129.99 | $116.22 | $116.22 | $118.61 | $118.61 | 3,764,426 | $3,764,426.00 |
| 02-28-2025 | $128.54 | $128.54 | $129.96 | $129.96 | $124.39 | $124.39 | $128.71 | $128.71 | 2,157,574 | $2,156,769.00 |
| 02-27-2025 | $137.75 | $137.75 | $139.49 | $139.49 | $127.60 | $127.60 | $129.63 | $129.63 | 2,452,558 | $2,452,558.00 |