FTAI Aviation (FTAI) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free FTAI Stock Alerts $78.24 -0.46 (-0.58%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media FTAI Aviation Stock Price Performance5 Day Performance-0.31%1 Month Performance+14.15%3 Month Performance+46.27%6 Month Performance+86.42%Year-To-Date Performance+68.62%1 Year Performance+167.95% Ad DTIDid you know you can now trade Bitcoin in your regular brokerage account?You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!>> Tap here to sign up and join them for the imminent workshop FTAI Stock Chart for Sunday, May, 19, 2024 FTAI Chart by TradingView FTAI Aviation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$78.70$78.24-0.58%$79.57$77.251.64 million shs$7.84 billion05/16/2024$79.77$78.70-1.34%$80.37$78.70329,896 shs$7.89 billion05/15/2024$78.48$79.77+1.64%$80.77$79.481.01 million shs$8.00 billion05/14/2024$76.65$78.48+2.39%$78.75$75.77560,491 shs$7.87 billion05/13/2024$79.11$76.65-3.11%$79.56$76.53504,348 shs$7.68 billion05/10/2024$78.70$79.11+0.52%$79.49$78.09454,844 shs$7.93 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.05/09/2024$78.50$78.70+0.25%$80.13$77.78568,128 shs$7.89 billion05/08/2024$77.50$78.50+1.29%$79.34$77.00396,824 shs$7.87 billion05/07/2024$78.40$77.50-1.15%$79.12$77.08563,794 shs$7.77 billion05/06/2024$78.32$78.40+0.10%$81.40$78.321.51 million shs$7.86 billion05/03/2024$75.51$78.32+3.72%$79.60$76.741.31 million shs$7.85 billion05/02/2024$73.20$75.51+3.16%$75.70$73.031.35 million shs$7.57 billion05/01/2024$70.21$73.20+4.26%$74.20$70.081.14 million shs$7.34 billion04/30/2024$72.59$70.21-3.28%$72.51$70.131.05 million shs$7.04 billion04/29/2024$70.75$72.59+2.60%$73.40$69.931.05 million shs$7.28 billion04/26/2024$73.25$70.75-3.41%$74.99$69.011.81 million shs$7.09 billion04/25/2024$73.45$73.25-0.27%$74.11$71.031.29 million shs$7.34 billion04/24/2024$72.69$73.45+1.05%$74.44$71.27996,831 shs$7.36 billion04/23/2024$70.89$72.69+2.54%$73.86$70.90840,841 shs$7.29 billion04/22/2024$68.54$70.89+3.43%$71.36$68.501.36 million shs$7.11 billion04/19/2024$68.07$68.54+0.69%$69.60$66.22944,063 shs$6.87 billion04/18/2024$69.91$68.07-2.63%$71.48$68.031.12 million shs$6.82 billion04/17/2024$71.72$69.91-2.52%$72.16$68.681.02 million shs$7.01 billion04/16/2024$71.02$71.72+0.99%$72.43$70.001.27 million shs$7.19 billion04/15/2024$71.08$71.02-0.08%$72.99$70.36806,595 shs$7.12 billion04/12/2024$71.75$71.08-0.93%$71.83$70.33472,671 shs$7.13 billion04/11/2024$70.44$71.75+1.86%$72.27$70.20771,447 shs$7.19 billion04/10/2024$71.00$70.44-0.79%$71.18$68.451.10 million shs$7.06 billion04/09/2024$71.08$71.00-0.11%$71.68$67.77891,518 shs$7.12 billion04/08/2024$72.72$71.08-2.26%$73.36$70.59615,366 shs$7.13 billion04/05/2024$70.04$72.72+3.83%$73.54$69.431.14 million shs$7.29 billion04/04/2024$70.15$70.04-0.16%$71.87$69.971.89 million shs$7.02 billion04/03/2024$67.27$70.15+4.28%$70.18$66.511.08 million shs$7.03 billion04/02/2024$67.79$67.27-0.77%$67.34$65.00777,349 shs$6.74 billion04/01/2024$67.30$67.79+0.73%$68.27$66.79595,400 shs$6.80 billion03/29/2024$67.30$67.30$68.12$66.30859,099 shs$6.75 billion03/28/2024$66.72$67.30+0.87%$68.12$66.30859,099 shs$6.75 billion03/27/2024$66.70$66.72+0.03%$67.35$65.64627,832 shs$6.69 billion03/26/2024$66.00$66.70+1.06%$66.80$65.762.26 million shs$6.69 billion03/25/2024$65.36$66.00+0.98%$66.47$65.13649,388 shs$6.62 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$64.98$65.36+0.58%$65.70$64.061.05 million shs$6.55 billion03/21/2024$63.31$64.98+2.64%$65.71$63.35966,584 shs$6.51 billion03/20/2024$59.91$63.31+5.68%$63.46$59.72794,759 shs$6.35 billion03/19/2024$59.38$59.91+0.89%$60.40$58.41623,756 shs$6.01 billion03/18/2024$60.04$59.38-1.10%$61.09$59.27885,597 shs$5.95 billion03/15/2024$57.42$60.04+4.56%$60.17$57.731.78 million shs$6.02 billion03/14/2024$58.33$57.42-1.56%$58.68$56.861.29 million shs$5.76 billion03/13/2024$57.48$58.33+1.48%$58.48$56.72454,084 shs$5.85 billion03/12/2024$56.18$57.48+2.31%$57.75$56.19394,667 shs$5.76 billion03/11/2024$57.00$56.18-1.44%$56.62$54.84516,993 shs$5.63 billion03/08/2024$58.69$57.00-2.88%$59.42$56.79416,028 shs$5.71 billion03/07/2024$58.26$58.69+0.74%$59.14$58.34540,449 shs$5.88 billion03/06/2024$57.94$58.26+0.55%$58.87$58.03435,839 shs$5.84 billion03/05/2024$58.21$57.94-0.46%$58.57$57.54470,318 shs$5.81 billion03/04/2024$58.20$58.21+0.02%$58.66$57.82545,990 shs$5.84 billion03/01/2024$56.29$58.20+3.39%$58.51$56.31826,093 shs$5.83 billion02/29/2024$55.92$56.29+0.66%$56.90$55.311.57 million shs$5.64 billion02/28/2024$56.64$55.92-1.27%$57.61$55.48466,150 shs$5.61 billion02/27/2024$56.46$56.64+0.32%$57.23$55.76510,188 shs$5.68 billion02/26/2024$57.90$56.46-2.49%$57.50$55.101.29 million shs$5.66 billion02/23/2024$54.48$57.90+6.28%$59.98$57.411.70 million shs$5.80 billion02/22/2024$53.37$54.48+2.08%$54.72$53.771.08 million shs$5.46 billion02/21/2024$52.89$53.37+0.91%$53.52$52.14494,562 shs$5.35 billion02/20/2024$53.49$52.89-1.12%$53.44$52.61485,127 shs$5.30 billion02/19/2024$53.49$53.49$54.17$52.91599,600 shs$5.36 billion Related Companies: CAE Stock Chart Elbit Systems Stock Chart Hexcel Stock Chart Huntington Ingalls Industries Stock Chart Leonardo DRS Stock Chart Moog Stock Chart AeroVironment Stock Chart Curtiss-Wright Stock Chart Loar Stock Chart Spirit AeroSystems Stock Chart This page (NYSE:FTAI) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist My Default Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.