Free Trial

FTAI Aviation (FTAIN) Stock Chart & Stock Price History

FTAI Aviation logo
$25.13 +0.07 (+0.28%)
As of 04/25/2025 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
+0.68%
1 Month
Performance
-0.83%
3 Month
Performance
-1.10%
6 Month
Performance
-2.90%
Year-To-Date
Performance
-4.85%
1 Year
Performance
-0.20%
Receive FTAIN 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.

FTAIN Stock Chart for Saturday, April, 26, 2025

FTAI Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$25.08$25.13
+0.20%
$25.11$25.05638 shs$0.00
04/24/2025$24.97$25.08
+0.46%
$25.16$24.964,605 shs$0.00
04/23/2025$24.96$24.97
+0.02%
$25.06$24.852,898 shs$0.00
04/22/2025$24.96$24.96
+0.00%
$25.03$24.914,046 shs$0.00
04/21/2025$25.04$24.96
-0.30%
$25.06$24.897,056 shs$0.00
04/18/2025$25.04$25.04$25.04$24.80812 shs$0.00
04/17/2025$24.99$25.04
+0.18%
$25.04$24.80812 shs$0.00
04/16/2025$24.93$24.99
+0.24%
$24.99$24.901,107 shs$0.00
04/15/2025$24.90$24.93
+0.12%
$25.15$24.715,129 shs$0.00
04/14/2025$24.85$24.90
+0.20%
$25.29$24.903,409 shs$0.00
04/11/2025$24.83$24.85
+0.08%
$24.72$24.512,226 shs$0.00
04/10/2025$25.07$24.83
-0.96%
$25.04$24.621,672 shs$0.00
04/09/2025$24.71$25.07
+1.46%
$25.12$24.477,342 shs$0.00
04/09/2025$24.71$25.07
+1.46%
$25.12$24.477,342 shs$0.00
04/08/2025$24.32$24.71
+1.60%
$25.10$24.4810,182 shs$0.00
04/08/2025$24.32$24.71
+1.60%
$25.10$24.4810,182 shs$0.00
04/07/2025$24.71$24.32
-1.58%
$24.84$24.3213,055 shs$0.00
04/04/2025$25.16$24.71
-1.79%
$25.10$24.7511,368 shs$0.00
04/03/2025$25.20$25.16
-0.16%
$25.48$25.037,908 shs$0.00
04/02/2025$25.48$25.20
-1.08%
$25.32$25.20909 shs$0.00
04/01/2025$25.25$25.48
+0.89%
$25.25$25.256,556 shs$0.00
03/31/2025$25.46$25.25
-0.82%
$25.25$25.256,556 shs$0.00
03/28/2025$25.62$25.46
-0.61%
$25.38$25.38452 shs$0.00
03/27/2025$25.34$25.62
+1.08%
$25.20$25.17755 shs$0.00
03/26/2025$25.25$25.34
+0.36%
$25.37$25.1423,524 shs$0.00
03/25/2025$25.43$25.25
-0.69%
$25.75$25.255,249 shs$0.00

This page (NASDAQ:FTAIN) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners