MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTAI — FTAI Aviation Ltd. Common Stock
NasdaqFTAI Aviation Ltd. Common Stock
$167.03
-0.29(-0.17%)
- O
- 169.03
- H
- 169.80
- L
- 162.35
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$167.03
Period Return+81.48%
Period High$323.51
Period Low$86.84
Avg Daily Volume1.44M
Total Trading Days365
FTAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $169.03 | $169.80 | $162.35 | $167.03 | $-0.29 | -0.17% | 1,167,118 | $166.99 | $162.35 $169.80 |
| Oct 1, 2026 | $167.00 | $169.28 | $164.23 | $167.32 | +$0.29 | +0.17% | 1,017,925 | $166.76 | $164.23 $169.28 |
| Sep 30, 2026 | $172.47 | $172.95 | $166.39 | $167.03 | $-1.90 | -1.12% | 1,161,010 | $169.14 | $166.39 $172.95 |
| Sep 29, 2026 | $170.10 | $174.85 | $168.90 | $168.93 | +$1.83 | +1.10% | 914,055 | $170.00 | $168.90 $174.85 |
| Sep 28, 2026 | $173.38 | $173.38 | $166.42 | $167.10 | $-7.96 | -4.55% | 1,666,354 | $168.35 | $166.42 $173.38 |
| Sep 25, 2026 | $175.23 | $177.40 | $171.75 | $175.06 | +$0.53 | +0.30% | 1,503,110 | $174.56 | $171.75 $177.40 |
| Sep 24, 2026 | $182.72 | $182.97 | $174.22 | $174.53 | $-11.48 | -6.17% | 1,548,790 | $176.76 | $174.22 $182.97 |
| Sep 23, 2026 | $187.73 | $191.90 | $185.64 | $186.01 | $-3.73 | -1.97% | 1,388,338 | $188.20 | $185.64 $191.90 |
| Sep 22, 2026 | $194.86 | $194.86 | $189.03 | $189.74 | $-3.00 | -1.56% | 630,450 | $190.45 | $189.03 $194.86 |
| Sep 21, 2026 | $193.60 | $195.97 | $190.33 | $192.74 | +$2.00 | +1.05% | 887,996 | $193.11 | $190.33 $195.97 |
| Sep 18, 2026 | $195.55 | $195.75 | $189.89 | $190.74 | $-4.33 | -2.22% | 1,402,297 | $191.05 | $189.89 $195.75 |
| Sep 17, 2026 | $196.50 | $199.88 | $193.15 | $195.07 | +$5.24 | +2.76% | 1,498,667 | $195.78 | $193.15 $199.88 |
| Sep 16, 2026 | $183.41 | $190.60 | $179.82 | $189.83 | +$13.39 | +7.59% | 2,311,321 | $187.62 | $179.82 $190.60 |
| Sep 15, 2026 | $177.30 | $178.18 | $171.97 | $176.44 | +$0.44 | +0.25% | 1,609,314 | $175.54 | $171.97 $178.18 |
| Sep 14, 2026 | $180.00 | $183.83 | $174.80 | $176.00 | $-10.06 | -5.41% | 2,088,783 | $177.13 | $174.80 $183.83 |
| Sep 11, 2026 | $184.00 | $189.47 | $182.00 | $186.06 | +$5.97 | +3.32% | 1,245,866 | $185.82 | $182.00 $189.47 |
| Sep 10, 2026 | $182.08 | $183.27 | $177.43 | $180.09 | $-5.16 | -2.79% | 2,000,173 | $179.69 | $177.43 $183.27 |
| Sep 9, 2026 | $195.00 | $195.53 | $183.71 | $185.25 | $-11.44 | -5.82% | 1,047,580 | $186.06 | $183.71 $195.53 |
| Sep 8, 2026 | $196.91 | $200.18 | $192.72 | $196.69 | +$0.41 | +0.21% | 820,851 | $197.36 | $192.72 $200.18 |
| Sep 4, 2026 | $199.39 | $200.89 | $193.03 | $196.28 | $-3.11 | -1.56% | 1,050,275 | $195.76 | $193.03 $200.89 |
| Sep 3, 2026 | $186.00 | $202.47 | $184.84 | $199.39 | +$13.78 | +7.42% | 1,779,353 | $196.39 | $184.84 $202.47 |
| Sep 2, 2026 | $189.08 | $191.54 | $184.65 | $185.61 | $-3.68 | -1.94% | 1,168,697 | $186.42 | $184.65 $191.54 |
| Sep 1, 2026 | $187.48 | $191.77 | $186.46 | $189.29 | $-0.81 | -0.43% | 1,260,506 | $189.50 | $186.46 $191.77 |
| Aug 31, 2026 | $192.00 | $192.62 | $185.61 | $190.10 | $-4.88 | -2.50% | 1,974,601 | $188.41 | $185.61 $192.62 |
| Aug 28, 2026 | $199.49 | $200.84 | $193.00 | $194.98 | $-4.44 | -2.23% | 984,802 | $195.00 | $193.00 $200.84 |
| Aug 27, 2026 | $202.72 | $203.43 | $195.72 | $199.42 | $-1.85 | -0.92% | 1,121,101 | $198.72 | $195.72 $203.43 |
| Aug 26, 2026 | $201.31 | $203.98 | $200.10 | $201.27 | +$0.80 | +0.40% | 982,081 | $201.50 | $200.10 $203.98 |
| Aug 25, 2026 | $202.85 | $202.85 | $198.40 | $200.47 | +$2.05 | +1.03% | 966,189 | $200.53 | $198.40 $202.85 |
| Aug 24, 2026 | $207.61 | $209.84 | $197.99 | $198.42 | $-11.28 | -5.38% | 1,246,043 | $199.80 | $197.99 $209.84 |
| Aug 21, 2026 | $203.90 | $211.20 | $202.63 | $209.70 | +$11.89 | +6.01% | 904,265 | $208.14 | $202.63 $211.20 |