FTAI - FTAI Aviation Ltd.
282.91
1.160 0.410%
Share volume: 1,397,494
Last Updated: 03-04-2026
Business Services/Services – Misc. Equipment Rental And Leasing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$281.75
1.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $282.93 | $282.93 | $293.69 | $293.69 | $280.55 | $280.55 | $282.91 | $282.91 | 1,397,494 | $1,397,494.00 |
| 03-03-2026 | $290.33 | $290.33 | $293.70 | $293.70 | $273.33 | $273.33 | $281.75 | $281.75 | 1,492,123 | $1,492,123.00 |
| 03-02-2026 | $300.77 | $300.77 | $308.21 | $308.21 | $289.00 | $289.00 | $298.14 | $298.14 | 1,408,651 | $1,408,651.00 |
| 02-27-2026 | $306.50 | $306.50 | $319.05 | $319.05 | $300.85 | $300.85 | $305.80 | $305.80 | 7,558,819 | $7,558,819.00 |
| 02-26-2026 | $290.00 | $290.00 | $323.51 | $323.51 | $285.00 | $285.00 | $310.04 | $310.04 | 4,016,543 | $4,016,543.00 |
| 02-25-2026 | $305.00 | $305.00 | $310.00 | $310.00 | $300.00 | $300.00 | $302.03 | $302.03 | 1,977,948 | $1,977,948.00 |
| 02-24-2026 | $281.54 | $281.54 | $307.00 | $307.00 | $281.21 | $281.21 | $303.93 | $303.93 | 1,752,553 | $1,752,553.00 |
| 02-23-2026 | $288.31 | $288.31 | $293.81 | $293.81 | $281.21 | $281.21 | $284.23 | $284.23 | 1,120,398 | $1,120,398.00 |
| 02-20-2026 | $287.71 | $287.71 | $296.22 | $296.22 | $283.33 | $283.33 | $289.74 | $289.74 | 971,664 | $971,664.00 |
| 02-19-2026 | $287.61 | $287.61 | $292.08 | $292.08 | $282.43 | $282.43 | $288.98 | $288.98 | 1,037,931 | $1,037,931.00 |