Free Trial

FTAI Aviation (FTAIN) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free FTAIN Stock Alerts
$26.00
+0.64 (+2.52%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestTrends

FTAI Aviation Stock Price Performance

5 Day
Performance
+3.54%
1 Month
Performance
+2.52%
3 Month
Performance
-0.31%
6 Month
Performance
+11.11%
Year-To-Date
Performance
+7.39%
1 Year
Performance
+14.29%
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

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

FTAIN Stock Chart for Sunday, June, 2, 2024

FTAIN Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$25.36$26.00
+2.52%		$26.07$25.0965,984 shs$0.00
05/30/2024$25.09$25.36
+1.10%		$25.36$25.107,821 shs$0.00
05/29/2024$25.11$25.09
-0.10%		$25.15$25.003,901 shs$0.00
05/28/2024$25.14$25.11
-0.12%		$25.15$25.0011,202 shs$0.00
05/27/2024$25.14$25.14
0.00%		$25.15$25.09900 shs$0.00
05/24/2024$25.10$25.14
+0.16%		$25.15$25.09953 shs$0.00
05/23/2024$25.07$25.10
+0.12%		$25.15$25.043,659 shs$0.00
05/22/2024$25.33$25.07
-1.03%		$25.31$25.0520,629 shs$0.00
05/21/2024$25.27$25.33
+0.24%		$25.39$25.234,844 shs$0.00
05/20/2024$25.04$25.27
+0.90%		$25.27$25.084,322 shs$0.00
05/17/2024$25.12$25.04
-0.30%		$25.17$25.042,710 shs$0.00
05/16/2024$25.15$25.12
-0.12%		$25.23$25.075,508 shs$0.00
05/15/2024$24.91$25.15
+0.96%		$25.17$25.07847 shs$0.00
05/14/2024$24.95$24.91
-0.16%		$25.05$24.914,408 shs$0.00
05/13/2024$25.39$24.95
-1.73%		$25.39$24.7320,010 shs$0.00
05/10/2024$25.39$25.39$25.39$25.3971 shs$0.00
05/09/2024$25.15$25.39
+0.95%		$25.40$25.201,959 shs$0.00
05/08/2024$25.24$25.15
-0.36%		$25.16$25.152,619 shs$0.00
05/07/2024$25.20$25.24
+0.16%		$25.28$25.201,558 shs$0.00
05/06/2024$25.49$25.20
-1.15%		$25.52$25.203,243 shs$0.00
05/03/2024$25.36$25.49
+0.51%		$25.49$25.201,360 shs$0.00
05/02/2024$25.18$25.36
+0.71%		$25.45$25.255,169 shs$0.00
05/01/2024$25.19$25.18
-0.04%		$25.28$25.181,064 shs$0.00
04/30/2024$25.20$25.19
-0.04%		$25.32$25.167,323 shs$0.00
04/29/2024$25.18$25.20
+0.08%		$25.31$25.153,910 shs$0.00
04/26/2024$24.91$25.18
+1.08%		$25.31$25.104,961 shs$0.00
04/25/2024$24.91$24.91$24.93$24.77993 shs$0.00
04/24/2024$24.96$24.91
-0.20%		$25.00$24.822,872 shs$0.00
04/23/2024$24.84$24.96
+0.47%		$24.96$24.762,813 shs$0.00
04/22/2024$24.89$24.84
-0.20%		$24.89$24.757,884 shs$0.00
04/19/2024$24.85$24.89
+0.16%		$24.97$24.821,468 shs$0.00
04/18/2024$24.91$24.85
-0.22%		$25.00$24.854,675 shs$0.00
04/17/2024$24.89$24.91
+0.06%		$24.96$24.751,574 shs$0.00
04/16/2024$24.83$24.89
+0.24%		$24.95$24.822,821 shs$0.00
04/15/2024$25.00$24.83
-0.68%		$25.00$24.5410,753 shs$0.00
04/12/2024$25.04$24.99
-0.20%		$25.13$24.951,591 shs$0.00
04/11/2024$25.05$25.04
-0.04%		$25.20$24.955,864 shs$0.00
04/10/2024$25.18$25.05
-0.52%		$25.31$25.007,168 shs$0.00
04/09/2024$25.19$25.18
-0.04%		$25.18$25.18584 shs$0.00
04/08/2024$25.26$25.19
-0.28%		$25.21$25.191,363 shs$0.00
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/05/2024$25.30$25.26
-0.16%		$25.32$25.261,384 shs$0.00
04/04/2024$25.32$25.30
-0.08%		$25.32$25.271,331 shs$0.00
04/03/2024$25.26$25.32
+0.26%		$25.32$25.116,406 shs$0.00
04/02/2024$25.29$25.26
-0.14%		$25.30$25.214,723 shs$0.00
04/01/2024$25.32$25.29
-0.12%		$25.29$25.172,359 shs$0.00
03/29/2024$25.32$25.32$25.32$25.0411,008 shs$0.00
03/28/2024$25.16$25.32
+0.64%		$25.32$25.0411,008 shs$0.00
03/27/2024$25.22$25.16
-0.24%		$25.16$25.037,450 shs$0.00
03/26/2024$25.23$25.22
-0.04%		$25.30$25.223,938 shs$0.00
03/25/2024$25.38$25.23
-0.59%		$25.41$25.232,916 shs$0.00
03/22/2024$25.25$25.38
+0.51%		$25.38$25.272,726 shs$0.00
03/21/2024$25.20$25.25
+0.19%		$25.25$25.224,086 shs$0.00
03/20/2024$25.22$25.20
-0.07%		$25.23$25.201,936 shs$0.00
03/19/2024$25.14$25.22
+0.32%		$25.25$25.173,659 shs$0.00
03/18/2024$25.18$25.14
-0.16%		$25.20$25.069,375 shs$0.00
03/15/2024$25.26$25.18
-0.32%		$25.30$25.181,458 shs$0.00
03/14/2024$25.25$25.26
+0.04%		$25.26$25.24826 shs$0.00
03/13/2024$25.17$25.25
+0.32%		$25.25$25.171,872 shs$0.00
03/12/2024$25.10$25.17
+0.28%		$25.17$25.066,613 shs$0.00
03/11/2024$25.30$25.10
-0.77%		$25.24$25.033,088 shs$0.00
03/08/2024$25.36$25.21
-0.59%		$25.39$25.217,449 shs$0.00
03/07/2024$25.84$25.36
-1.86%		$26.00$25.3616,738 shs$0.00
03/06/2024$25.45$25.84
+1.53%		$25.84$25.404,214 shs$0.00
03/05/2024$25.46$25.45
-0.04%		$25.45$25.293,720 shs$0.00
03/04/2024$26.08$25.46
-2.38%		$25.85$25.1911,042 shs$0.00
03/01/2024$25.97$26.08
+0.42%		$26.09$25.6617,665 shs$0.00

Related Companies:
This page (NASDAQ:FTAIN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media