5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+70.36%
6 MONTH PERFORMANCE
+90.87%
YEAR-TO-DATE PERFORMANCE
+45.53%
1 YEAR PERFORMANCE
+122.58%
FTAI Aviation Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $300.77 | $298.14 (-0.87%) | $308.21 | $289.00 | 1.36 M | $30.23 B |
| 02/27/2026 | $306.50 | $305.80 (-0.23%) | $319.05 | $300.85 | 7.56 M | $31.37 B |
| 02/26/2026 | $290.00 | $310.04 (6.91%) | $323.51 | $285.00 | 4.02 M | $31.80 B |
| 02/25/2026 | $305.00 | $302.03 (-0.97%) | $310.00 | $300.00 | 1.98 M | $30.98 B |
| 02/24/2026 | $281.54 | $303.93 (7.95%) | $307.00 | $281.21 | 1.75 M | $31.18 B |
| 02/23/2026 | $288.31 | $284.23 (-1.42%) | $293.81 | $281.21 | 1.12 M | $29.15 B |
| 02/20/2026 | $287.71 | $289.74 (0.71%) | $296.22 | $283.33 | 971.66 K | $29.72 B |
| 02/19/2026 | $287.61 | $288.98 (0.48%) | $292.08 | $282.43 | 1.04 M | $29.64 B |
| 02/18/2026 | $288.35 | $287.16 (-0.41%) | $298.06 | $285.48 | 1.20 M | $29.45 B |
| 02/17/2026 | $279.43 | $285.75 (2.26%) | $288.99 | $273.00 | 941.75 K | $29.31 B |
| 02/13/2026 | $276.65 | $279.85 (1.16%) | $285.11 | $272.00 | 918.60 K | $28.70 B |
| 02/12/2026 | $267.46 | $274.83 (2.76%) | $278.00 | $265.66 | 1.62 M | $28.19 B |
| 02/11/2026 | $275.00 | $265.97 (-3.28%) | $275.00 | $255.61 | 1.68 M | $27.28 B |
| 02/10/2026 | $276.42 | $267.80 (-3.12%) | $279.41 | $262.02 | 1.27 M | $27.47 B |
| 02/09/2026 | $275.00 | $275.38 (0.14%) | $280.00 | $268.89 | 1.07 M | $28.25 B |
| 02/06/2026 | $267.29 | $272.61 (1.99%) | $278.61 | $267.29 | 1.12 M | $27.96 B |
| 02/05/2026 | $271.29 | $259.11 (-4.49%) | $271.29 | $256.01 | 1.42 M | $26.58 B |
| 02/04/2026 | $287.50 | $264.37 (-8.05%) | $288.24 | $256.01 | 1.92 M | $27.12 B |
| 02/03/2026 | $285.04 | $286.48 (0.51%) | $289.99 | $275.01 | 1.52 M | $29.38 B |
| 02/02/2026 | $269.59 | $274.39 (1.78%) | $275.50 | $267.58 | 1.34 M | $28.14 B |
| 01/30/2026 | $270.89 | $272.32 (0.53%) | $276.15 | $268.85 | 1.31 M | $27.93 B |
| 01/29/2026 | $280.00 | $276.01 (-1.43%) | $281.45 | $273.35 | 1.16 M | $28.31 B |
| 01/28/2026 | $284.88 | $275.66 (-3.24%) | $288.00 | $270.98 | 2.49 M | $28.27 B |
| 01/27/2026 | $288.44 | $282.00 (-2.23%) | $294.48 | $280.30 | 1.95 M | $28.92 B |
| 01/26/2026 | $292.37 | $288.93 (-1.18%) | $299.00 | $287.44 | 1.74 M | $29.64 B |
| 01/23/2026 | $291.32 | $292.10 (0.27%) | $303.00 | $289.35 | 2.23 M | $29.96 B |
| 01/22/2026 | $297.55 | $293.49 (-1.36%) | $310.00 | $285.78 | 3.90 M | $30.10 B |
| 01/21/2026 | $279.67 | $287.00 (2.62%) | $287.02 | $271.16 | 2.43 M | $29.44 B |
| 01/20/2026 | $272.38 | $280.24 (2.89%) | $281.12 | $264.01 | 1.69 M | $28.74 B |
| 01/16/2026 | $266.86 | $273.71 (2.57%) | $277.07 | $264.31 | 1.61 M | $28.07 B |
| 01/15/2026 | $255.83 | $266.85 (4.31%) | $276.82 | $255.56 | 2.64 M | $27.37 B |
| 01/14/2026 | $252.62 | $252.04 (-0.23%) | $257.45 | $250.00 | 1.31 M | $25.85 B |
| 01/13/2026 | $245.10 | $253.65 (3.49%) | $257.69 | $243.00 | 1.35 M | $26.02 B |
| 01/12/2026 | $241.60 | $244.64 (1.26%) | $247.28 | $240.00 | 1.28 M | $25.09 B |
| 01/09/2026 | $241.63 | $245.73 (1.7%) | $252.95 | $239.44 | 1.95 M | $25.20 B |
| 01/08/2026 | $242.00 | $238.80 (-1.32%) | $245.90 | $228.18 | 2.63 M | $24.49 B |
| 01/07/2026 | $235.19 | $240.63 (2.31%) | $250.70 | $234.00 | 3.43 M | $24.68 B |
| 01/06/2026 | $229.01 | $239.51 (4.58%) | $239.72 | $226.23 | 2.35 M | $24.57 B |
| 01/05/2026 | $212.68 | $225.95 (6.24%) | $226.32 | $209.02 | 3.02 M | $23.18 B |
| 01/02/2026 | $198.03 | $210.35 (6.22%) | $210.62 | $198.03 | 1.92 M | $21.58 B |
| 12/31/2025 | $198.72 | $196.85 (-0.94%) | $201.00 | $194.50 | 1.49 M | $20.19 B |
| 12/30/2025 | $176.68 | $197.68 (11.89%) | $199.88 | $176.68 | 3.26 M | $20.28 B |
| 12/29/2025 | $171.94 | $172.83 (0.52%) | $173.93 | $170.60 | 368.20 K | $17.73 B |
| 12/26/2025 | $173.24 | $174.19 (0.55%) | $175.50 | $170.87 | 328.12 K | $17.87 B |
| 12/24/2025 | $173.73 | $173.26 (-0.27%) | $174.50 | $171.23 | 202.80 K | $17.77 B |
| 12/23/2025 | $173.02 | $172.22 (-0.46%) | $174.39 | $169.58 | 504.97 K | $17.66 B |
| 12/22/2025 | $171.41 | $170.75 (-0.39%) | $172.85 | $168.36 | 645.00 K | $17.51 B |
| 12/19/2025 | $165.00 | $168.49 (2.12%) | $170.41 | $165.00 | 838.10 K | $17.28 B |
| 12/18/2025 | $164.76 | $164.78 (0.01%) | $168.00 | $162.07 | 634.20 K | $16.90 B |
| 12/17/2025 | $168.14 | $162.79 (-3.18%) | $170.98 | $162.55 | 590.80 K | $16.70 B |
| 12/16/2025 | $169.88 | $168.63 (-0.74%) | $173.14 | $167.82 | 482.40 K | $17.30 B |
| 12/15/2025 | $177.04 | $170.69 (-3.59%) | $177.59 | $170.48 | 641.78 K | $17.51 B |
| 12/12/2025 | $182.34 | $176.92 (-2.97%) | $184.00 | $175.62 | 1.44 M | $18.15 B |
| 12/11/2025 | $181.40 | $182.13 (0.4%) | $184.03 | $180.49 | 491.66 K | $18.68 B |
| 12/10/2025 | $181.27 | $182.00 (0.4%) | $184.12 | $177.00 | 1.06 M | $18.67 B |
| 12/09/2025 | $177.09 | $181.27 (2.36%) | $183.05 | $176.82 | 1.15 M | $18.59 B |
| 12/08/2025 | $177.31 | $177.45 (0.08%) | $177.78 | $175.32 | 1.10 M | $18.20 B |
| 12/05/2025 | $176.58 | $177.02 (0.25%) | $177.12 | $175.14 | 614.30 K | $18.16 B |
| 12/04/2025 | $170.87 | $175.84 (2.91%) | $176.72 | $166.52 | 950.28 K | $18.04 B |
| 12/03/2025 | $167.09 | $170.99 (2.33%) | $171.45 | $163.65 | 734.20 K | $17.54 B |
| 12/02/2025 | $172.39 | $168.16 (-2.45%) | $172.50 | $167.95 | 580.08 K | $17.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
