Free Trial

FTAI Aviation (FTAIM) Stock Chart & Stock Price History

FTAI Aviation logo
$25.38 -0.33 (-1.26%)
As of 04/4/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

FTAI Aviation Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
-4.14%
3 Month
Performance
-5.98%
6 Month
Performance
-3.66%
Year-To-Date
Performance
-5.32%
1 Year
Performance
-0.10%
Receive FTAIM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FTAI Aviation and its competitors with MarketBeat's FREE daily newsletter.

FTAIM Stock Chart for Saturday, April, 5, 2025

Remove Ads

FTAI Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$25.70$25.38
-1.26%
$25.62$25.3513,491 shs$0.00
04/03/2025$25.85$25.70
-0.58%
$25.92$25.656,021 shs$0.00
04/02/2025$25.96$25.85
-0.41%
$25.90$25.83844 shs$0.00
04/01/2025$25.90$25.96
+0.22%
$25.98$25.814,812 shs$0.00
03/31/2025$25.95$25.90
-0.20%
$25.95$25.90690 shs$0.00
03/28/2025$25.94$25.95
+0.04%
$25.98$25.861,730 shs$0.00
03/27/2025$25.98$25.94
-0.15%
$25.98$25.98206 shs$0.00
03/26/2025$25.98$25.98
0.00%
$26.04$25.801,976 shs$0.00
03/25/2025$25.91$25.98
+0.27%
$26.04$25.901,819 shs$0.00
03/24/2025$25.82$25.91
+0.37%
$26.04$25.633,335 shs$0.00
03/21/2025$26.13$25.82
-1.19%
$25.94$25.861,827 shs$0.00
03/20/2025$26.11$26.13
+0.07%
$26.19$26.002,285 shs$0.00
03/19/2025$26.15$26.11
-0.17%
$26.17$26.091,540 shs$0.00
03/18/2025$26.05$26.15
+0.38%
$26.12$25.932,374 shs$0.00
03/17/2025$26.03$26.05
+0.07%
$26.21$25.812,984 shs$0.00
03/14/2025$26.11$26.03
-0.31%
$26.22$26.042,949 shs$0.00
03/13/2025$26.12$26.11
-0.04%
$26.25$25.941,115 shs$0.00
03/12/2025$26.10$26.12
+0.09%
$26.29$25.926,215 shs$0.00
03/11/2025$26.22$26.10
-0.44%
$26.10$25.984,578 shs$0.00
03/10/2025$26.76$26.22
-2.04%
$26.25$26.002,631 shs$0.00
03/07/2025$26.66$26.76
+0.39%
$26.85$26.641,781 shs$0.00
03/06/2025$26.83$26.66
-0.65%
$26.78$26.611,133 shs$0.00
03/05/2025$26.47$26.83
+1.36%
$26.83$26.721,253 shs$0.00
03/04/2025$26.87$26.47
-1.50%
$26.82$26.463,668 shs$0.00
03/03/2025$26.66$26.87
+0.80%
$26.88$26.742,717 shs$0.00

This page (NASDAQ:FTAIM) was last updated on 4/5/2025 by MarketBeat.com Staff
From Our Partners