FTAI - FTAI Aviation Ltd.
266.21
-14.150 -5.315%
Share volume: 1,080,103
Last Updated: 05-12-2026
Business Services/Services – Misc. Equipment Rental And Leasing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$280.36
-14.15
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $275.00 | $275.00 | $275.89 | $275.89 | $258.16 | $258.16 | $266.21 | $266.21 | 1,080,103 | $1,080,103.00 |
| 05-11-2026 | $268.11 | $268.11 | $288.70 | $288.70 | $267.78 | $267.78 | $280.36 | $280.36 | 1,512,038 | $1,512,038.00 |
| 05-08-2026 | $286.95 | $286.95 | $286.95 | $286.95 | $265.81 | $265.81 | $270.29 | $270.29 | 968,053 | $968,053.00 |
| 05-07-2026 | $285.56 | $285.56 | $288.00 | $288.00 | $268.21 | $268.21 | $272.54 | $272.54 | 1,764,013 | $1,764,013.00 |
| 05-06-2026 | $262.86 | $262.86 | $287.58 | $287.58 | $256.00 | $256.00 | $285.56 | $285.56 | 2,423,386 | $2,423,386.00 |
| 05-05-2026 | $246.61 | $246.61 | $250.87 | $250.87 | $240.04 | $240.04 | $244.37 | $244.37 | 1,281,200 | $1,281,200.00 |
| 05-04-2026 | $242.55 | $242.55 | $245.87 | $245.87 | $237.03 | $237.03 | $240.01 | $240.01 | 1,445,576 | $1,445,576.00 |
| 05-01-2026 | $245.92 | $245.92 | $249.58 | $249.58 | $237.00 | $237.00 | $239.95 | $239.95 | 1,664,556 | $1,664,556.00 |
| 04-30-2026 | $232.85 | $232.85 | $254.50 | $254.50 | $226.99 | $226.99 | $249.67 | $249.67 | 3,402,705 | $3,402,705.00 |
| 04-29-2026 | $216.99 | $216.99 | $217.12 | $217.12 | $202.84 | $202.84 | $213.11 | $213.11 | 2,989,308 | $2,989,308.00 |