NasdaqGS - Nasdaq Real Time Price
USD
FTAI Aviation Ltd. (FTAI)
187.27
-8.74
(-4.46%)
At close: October 30 at 4:00:01 PM EDT
189.54
+2.26
(+1.21%)
After hours: October 30 at 7:10:15 PM EDT
Trade FTAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
184.98
196.26
177.90
196.01
196.01
3,433,400
Oct 28, 2026
159.91
168.00
157.83
167.14
167.14
2,197,100
Oct 27, 2026
158.28
159.04
154.12
158.67
158.67
1,383,400
Oct 26, 2026
155.97
160.38
152.50
157.59
157.59
1,809,400
Oct 23, 2026
154.42
158.07
146.48
154.37
154.37
1,583,500
Oct 22, 2026
158.00
161.87
153.23
157.50
157.50
2,666,300
Oct 21, 2026
161.80
171.44
161.20
163.52
163.52
2,481,200
Oct 20, 2026
160.80
166.52
157.41
157.95
157.95
1,434,000
Oct 19, 2026
166.75
167.50
161.55
163.34
163.34
1,434,500
Oct 16, 2026
169.09
172.28
164.14
164.46
164.46
1,736,400
Oct 15, 2026
160.00
168.87
152.51
168.56
168.56
2,196,600
Oct 14, 2026
164.37
167.78
156.34
163.25
163.25
2,940,200
Oct 13, 2026
164.00
170.93
163.49
166.87
166.87
3,282,800
Oct 12, 2026
169.00
169.74
164.22
165.53
165.53
951,400
Oct 9, 2026
172.86
173.99
166.50
169.96
169.96
963,000
Oct 8, 2026
171.05
173.35
168.35
171.06
171.06
1,938,500
Oct 7, 2026
175.50
178.41
169.97
174.83
174.83
1,695,700
Oct 6, 2026
167.70
180.02
166.69
179.44
179.44
2,177,100
Oct 5, 2026
168.17
168.67
164.43
164.70
164.70
737,400
Oct 2, 2026
169.03
169.80
162.35
167.03
167.03
1,167,300
Oct 1, 2026
167.00
169.28
164.23
167.32
167.32
1,017,800
Sep 30, 2026
172.47
172.95
166.39
167.03
167.03
1,160,500
Sep 29, 2026
170.10
174.85
168.90
168.93
168.93
913,800
Sep 28, 2026
173.38
173.38
166.42
167.10
167.10
1,665,900
Sep 25, 2026
175.23
177.40
171.75
175.06
175.06
1,503,000
Sep 24, 2026
182.72
182.97
174.22
174.53
174.53
1,548,500
Sep 23, 2026
187.73
191.90
185.64
186.01
186.01
1,388,000
Sep 22, 2026
194.86
194.86
189.03
189.74
189.74
630,100
Sep 21, 2026
193.60
195.97
190.33
192.74
192.74
888,000
Sep 18, 2026
195.55
195.75
189.89
190.74
190.74
1,401,500
Sep 17, 2026
196.50
199.88
193.15
195.07
195.07
1,498,600
Sep 16, 2026
183.41
190.60
179.82
189.83
189.83
2,304,900
Sep 15, 2026
177.30
178.18
171.97
176.44
176.44
1,664,000
Sep 14, 2026
180.00
183.83
174.80
176.00
176.00
2,099,500
Sep 11, 2026
184.00
189.47
182.00
186.06
186.06
1,245,900
Sep 10, 2026
182.08
183.27
177.43
180.09
180.09
2,000,100
Sep 9, 2026
195.00
195.53
183.71
185.25
185.25
1,047,200
Sep 8, 2026
196.91
200.18
192.72
196.69
196.69
820,200
Sep 4, 2026
199.39
200.88
193.03
196.28
196.28
1,050,100
Sep 3, 2026
186.00
202.47
184.84
199.39
199.39
1,777,800
Sep 2, 2026
189.08
191.54
184.65
185.61
185.61
1,169,000
Sep 1, 2026
187.48
191.77
186.46
189.29
189.29
1,260,400
Aug 31, 2026
192.00
192.62
185.61
190.10
190.10
1,973,500
Aug 28, 2026
199.49
200.84
193.00
194.98
194.98
984,600
Aug 27, 2026
202.72
203.43
195.72
199.42
199.42
1,120,900
Aug 26, 2026
201.31
203.98
200.10
201.27
201.27
982,100
Aug 25, 2026
202.85
202.85
198.40
200.47
200.47
966,200
Aug 24, 2026
207.61
209.84
197.99
198.42
198.42
1,245,800
Aug 21, 2026
203.90
211.20
202.63
209.70
209.70
903,800
Aug 20, 2026
208.52
208.52
194.43
197.81
197.81
1,390,500
Aug 19, 2026
211.46
213.00
204.16
210.91
210.91
1,118,200
Aug 18, 2026
220.52
222.50
208.77
211.50
211.50
1,402,900
Aug 17, 2026
220.06
234.59
217.50
227.43
227.43
1,266,900
Aug 14, 2026
216.56
218.51
213.95
217.13
217.13
641,500
Aug 13, 2026
227.44
229.00
215.11
216.15
216.15
1,245,500
Aug 12, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
232.29
233.98
225.48
226.66
226.66
1,716,200
Aug 11, 2026
216.21
225.84
216.21
225.60
225.10
1,082,900
Aug 10, 2026
215.33
219.53
212.07
215.00
214.52
1,097,200
Aug 7, 2026
225.00
225.15
214.33
216.24
215.76
1,334,200
Aug 6, 2026
224.14
228.77
220.23
221.23
220.74
1,647,000
Aug 5, 2026
225.00
232.97
221.69
223.73
223.23
1,300,700
Aug 4, 2026
230.92
232.18
210.53
221.96
221.47
1,580,700
Aug 3, 2026
211.25
231.68
209.85
225.15
224.65
2,196,100
Jul 31, 2026
202.00
211.71
200.00
206.00
205.54
2,738,800
Jul 30, 2026
184.95
198.00
179.11
197.50
197.06
4,996,300
Jul 29, 2026
210.79
210.79
196.75
197.37
196.93
3,416,200
Jul 28, 2026
210.08
213.32
196.51
212.47
212.00
1,729,900
Jul 27, 2026
221.49
223.45
204.60
214.15
213.68
1,233,800
Jul 24, 2026
216.81
219.32
212.62
215.98
215.50
809,500
Jul 23, 2026
221.32
227.28
214.62
216.81
216.33
1,075,200
Jul 22, 2026
225.70
231.10
215.59
222.49
222.00
2,643,600
Jul 21, 2026
201.50
212.40
196.48
210.25
209.78
1,486,600
Jul 20, 2026
210.00
213.80
198.83
199.71
199.27
1,534,200
Jul 17, 2026
198.51
210.33
198.44
207.46
207.00
1,182,900
Jul 16, 2026
206.97
210.43
198.34
203.70
203.25
1,408,300
Jul 15, 2026
214.88
216.22
204.18
213.80
213.33
1,205,000
Jul 14, 2026
211.95
215.00
205.10
206.22
205.76
1,106,600
Jul 13, 2026
220.67
224.76
209.29
209.88
209.41
1,329,100
Jul 10, 2026
226.65
227.73
217.00
227.35
226.85
1,055,600
Jul 9, 2026
221.45
231.21
219.00
228.02
227.51
1,506,200
Jul 8, 2026
222.22
227.32
210.55
216.10
215.62
1,582,800
Jul 7, 2026
237.46
239.16
219.10
227.55
227.05
1,527,200
Jul 6, 2026
245.92
259.66
240.35
241.54
241.00
1,099,900
Jul 2, 2026
262.25
270.37
245.00
248.06
247.51
1,192,400
Jul 1, 2026
266.69
269.34
258.27
261.83
261.25
873,600
Jun 30, 2026
264.93
273.32
261.27
270.53
269.93
934,600
Jun 29, 2026
263.44
267.15
254.35
263.62
263.04
913,100
Jun 26, 2026
262.00
272.95
249.65
260.08
259.50
2,623,100
Jun 25, 2026
277.39
279.58
267.19
268.40
267.81
658,500
Jun 24, 2026
259.04
280.00
259.01
272.14
271.54
856,200
Jun 23, 2026
258.47
266.27
255.61
262.09
261.51
768,200
Jun 22, 2026
276.79
285.00
270.24
272.05
271.45
864,600
Jun 18, 2026
283.19
288.40
271.64
276.11
275.50
1,354,900
Jun 17, 2026
268.93
285.49
265.83
277.31
276.70
1,225,700
Jun 16, 2026
266.54
273.18
260.98
268.52
267.92
905,500
Jun 15, 2026
255.59
267.54
252.05
263.52
262.94
1,033,800
Jun 12, 2026
244.26
248.00
238.75
241.96
241.42
745,800
Jun 11, 2026
229.15
242.26
223.10
241.34
240.81
1,211,800
Jun 10, 2026
230.21
232.35
219.37
225.76
225.26
1,100,700
Jun 9, 2026
234.42
243.11
221.53
233.75
233.23
913,400
Jun 8, 2026
237.92
243.46
228.90
230.46
229.95
1,048,500
Jun 5, 2026
242.58
248.54
230.26
234.05
233.53
953,900
Jun 4, 2026
246.00
253.88
242.50
250.09
249.54
720,200
Jun 3, 2026
245.00
252.57
238.00
247.01
246.46
862,600
Jun 2, 2026
247.82
254.52
243.93
245.86
245.32
678,600
Jun 1, 2026
252.37
256.16
240.98
247.82
247.27
789,600
May 29, 2026
262.00
262.77
251.79
260.34
259.76
1,638,200
May 28, 2026
250.11
264.09
246.47
262.78
262.20
769,100
May 27, 2026
255.75
255.79
245.86
250.33
249.78
706,100
May 26, 2026
262.00
263.99
249.43
253.39
252.83
821,200
May 22, 2026
247.50
258.00
246.36
252.13
251.57
1,191,600
May 21, 2026
235.00
247.83
233.44
246.46
245.91
802,800
May 20, 2026
228.72
243.00
225.72
239.84
239.31
1,242,800
May 19, 2026
226.01
226.31
214.53
223.49
222.99
1,833,600
May 18, 2026
237.81
242.73
230.18
230.60
230.09
933,700
May 15, 2026
252.00
256.45
237.63
237.97
237.44
1,288,500
May 14, 2026
268.01
273.76
255.50
258.95
258.38
898,500
May 13, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
267.11
269.68
259.99
267.09
266.50
998,500
May 12, 2026
275.00
275.89
258.16
266.21
265.17
1,080,300
May 11, 2026
268.11
288.70
267.77
280.36
279.27
1,512,000
May 8, 2026
286.95
286.95
265.81
270.29
269.24
968,100
May 7, 2026
285.56
288.00
268.21
272.54
271.48
1,763,900
May 6, 2026
262.86
287.58
256.00
285.56
284.45
2,423,400
May 5, 2026
246.61
250.87
240.04
244.37
243.42
1,281,100
May 4, 2026
242.55
245.87
237.03
240.01
239.07
1,445,500
May 1, 2026
245.92
249.58
237.00
239.95
239.01
1,664,300
Apr 30, 2026
232.85
254.50
226.99
249.67
248.70
3,402,500
Apr 29, 2026
216.99
217.12
202.84
213.11
212.28
2,989,300
Apr 28, 2026
228.00
230.01
215.45
216.00
215.16
2,323,900
Apr 27, 2026
232.42
237.02
229.02
229.88
228.98
1,260,600
Apr 24, 2026
235.38
237.92
227.00
232.85
231.94
1,232,800
Apr 23, 2026
228.75
243.91
226.87
235.54
234.62
1,507,300
Apr 22, 2026
238.00
240.88
218.16
228.17
227.28
2,132,200
Apr 21, 2026
257.25
257.92
234.50
236.74
235.82
1,541,900
Apr 20, 2026
256.90
259.38
253.51
257.30
256.30
924,900
Apr 17, 2026
265.93
278.00
258.23
259.13
258.12
1,205,700
Apr 16, 2026
268.74
272.17
253.64
253.92
252.93
1,066,300
Apr 15, 2026
274.57
274.57
263.09
269.83
268.78
732,800
Apr 14, 2026
266.33
275.00
263.45
269.47
268.42
1,154,100
Apr 13, 2026
249.71
265.73
249.08
261.50
260.48
1,057,100
Apr 10, 2026
255.18
257.47
245.24
251.42
250.44
1,154,600
Apr 9, 2026
257.00
262.15
252.21
255.18
254.18
992,700
Apr 8, 2026
265.92
275.72
258.24
259.63
258.62
1,731,400
Apr 7, 2026
245.76
247.40
238.10
241.02
240.08
629,200
Apr 6, 2026
244.17
250.11
243.80
246.82
245.86
756,800
Apr 2, 2026
239.58
248.63
235.34
242.69
241.74
999,000
Apr 1, 2026
250.54
255.49
245.79
249.81
248.83
1,221,400
Mar 31, 2026
234.51
246.09
233.74
245.00
244.04
1,329,300
Mar 30, 2026
239.09
239.65
226.17
228.76
227.87
1,342,500
Mar 27, 2026
238.55
243.52
234.82
239.06
238.13
874,200
Mar 26, 2026
241.40
248.24
238.60
239.95
239.01
1,290,500
Mar 25, 2026
251.65
258.40
240.72
246.73
245.77
1,252,400
Mar 24, 2026
240.01
248.09
234.00
247.07
246.11
910,400
Mar 23, 2026
237.42
250.33
235.43
241.54
240.60
1,439,800
Mar 20, 2026
236.54
239.10
228.07
230.03
229.13
3,915,200
Mar 19, 2026
232.40
240.59
226.99
240.14
239.20
1,610,500
Mar 18, 2026
236.59
246.63
234.99
240.49
239.55
1,641,700
Mar 17, 2026
236.02
240.12
232.18
236.65
235.73
1,517,100
Mar 16, 2026
229.68
239.29
229.54
236.10
235.18
2,056,600
Mar 13, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
242.12
242.71
221.84
222.24
221.37
2,019,800
Mar 12, 2026
255.27
257.17
236.71
237.15
235.83
1,992,400
Mar 11, 2026
266.38
270.21
259.71
259.91
258.46
1,005,300
Mar 10, 2026
276.89
280.57
270.57
271.44
269.92
1,282,700
Mar 9, 2026
255.04
277.56
248.55
276.34
274.80
2,049,500
Mar 6, 2026
262.60
266.16
252.01
260.35
258.90
2,845,800
Mar 5, 2026
275.69
281.02
269.07
273.47
271.94
1,797,700
Mar 4, 2026
282.93
293.69
280.55
282.91
281.33
1,411,200
Mar 3, 2026
290.33
293.70
273.33
281.75
280.18
1,491,800
Mar 2, 2026
300.77
308.21
289.00
298.14
296.48
1,408,700
Feb 27, 2026
306.50
319.05
300.85
305.80
304.09
7,558,800
Feb 26, 2026
290.00
323.51
285.00
310.04
308.31
4,016,500
Feb 25, 2026
305.00
310.00
300.00
302.03
300.34
1,977,900
Feb 24, 2026
281.54
307.00
281.21
303.93
302.23
1,752,600
Feb 23, 2026
288.31
293.81
281.21
284.23
282.64
1,120,200
Feb 20, 2026
287.71
296.22
283.33
289.74
288.12
971,300
Feb 19, 2026
287.61
292.08
282.43
288.98
287.37
1,037,800
Feb 18, 2026
288.35
298.05
285.48
287.16
285.56
1,202,600
Feb 17, 2026
279.43
288.99
273.00
285.75
284.15
941,700
Feb 13, 2026
276.65
285.11
272.00
279.85
278.29
918,600
Feb 12, 2026
267.46
278.00
265.66
274.83
273.30
1,615,500
Feb 11, 2026
275.00
275.00
255.61
265.97
264.49
1,681,200
Feb 10, 2026
276.42
279.41
262.02
267.80
266.30
1,268,600
Feb 9, 2026
275.00
280.00
268.89
275.38
273.84
1,069,000
Feb 6, 2026
267.29
278.61
267.29
272.61
271.09
1,119,100
Feb 5, 2026
271.29
271.29
256.01
259.11
257.66
1,416,400
Feb 4, 2026
287.50
288.23
256.01
264.37
262.89
1,922,500
Feb 3, 2026
285.04
289.99
275.01
286.48
284.88
1,523,000
Feb 2, 2026
269.59
275.50
267.58
274.39
272.86
1,335,300
Jan 30, 2026
270.89
276.15
268.85
272.32
270.80
1,309,400
Jan 29, 2026
280.00
281.45
273.35
276.01
274.47
1,159,800
Jan 28, 2026
284.88
288.00
270.98
275.66
274.12
2,492,200
Jan 27, 2026
288.44
294.48
280.30
282.00
280.43
1,946,100
Jan 26, 2026
292.37
299.00
287.44
288.93
287.32
1,736,800
Jan 23, 2026
291.32
303.00
289.35
292.10
290.47
2,230,800
Jan 22, 2026
297.55
310.00
285.78
293.49
291.85
3,904,700
Jan 21, 2026
279.67
287.02
271.16
287.00
285.40
2,428,500
Jan 20, 2026
272.38
281.12
264.01
280.24
278.68
1,689,700
Jan 16, 2026
266.86
277.07
264.31
273.71
272.18
1,606,100
Jan 15, 2026
255.83
276.82
255.55
266.85
265.36
2,641,700
Jan 14, 2026
252.62
257.45
250.00
252.04
250.63
1,310,900
Jan 13, 2026
245.10
257.69
243.00
253.65
252.23
1,351,600
Jan 12, 2026
241.60
247.28
240.00
244.64
243.27
1,281,000
Jan 9, 2026
241.63
252.95
239.43
245.73
244.36
1,949,100
Jan 8, 2026
242.00
245.90
228.18
238.80
237.47
2,633,600
Jan 7, 2026
235.19
250.70
234.00
240.63
239.29
3,426,400
Jan 6, 2026
229.01
239.72
226.23
239.51
238.17
2,353,700
Jan 5, 2026
212.68
226.32
209.02
225.95
224.69
3,023,000
Jan 2, 2026
198.03
210.62
198.03
210.35
209.18
1,921,700
Dec 31, 2025
198.72
201.00
194.50
196.85
195.75
1,492,300
Dec 30, 2025
176.68
199.88
176.68
197.68
196.58
3,262,400
Dec 29, 2025
171.94
173.93
170.60
172.83
171.87
368,200
Dec 26, 2025
173.24
175.50
170.87
174.19
173.22
328,100
Dec 24, 2025
173.73
174.50
171.23
173.26
172.29
202,800
Dec 23, 2025
173.02
174.39
169.58
172.22
171.26
504,900
Dec 22, 2025
171.41
172.85
168.36
170.75
169.80
645,000
Dec 19, 2025
165.00
170.41
165.00
168.49
167.55
838,100
Dec 18, 2025
164.76
167.99
162.07
164.78
163.86
634,200
Dec 17, 2025
168.14
170.98
162.55
162.79
161.88
590,800
Dec 16, 2025
169.88
173.14
167.82
168.63
167.69
482,400
Dec 15, 2025
177.04
177.59
170.48
170.69
169.74
641,700
Dec 12, 2025
182.34
184.00
175.62
176.92
175.93
1,438,500
Dec 11, 2025
181.40
184.03
180.49
182.13
181.11
491,600
Dec 10, 2025
181.27
184.12
177.00
182.00
180.98
1,059,700
Dec 9, 2025
177.09
183.05
176.82
181.27
180.26
1,146,200
Dec 8, 2025
177.31
177.78
175.32
177.45
176.45
1,095,800
Dec 5, 2025
176.58
177.12
175.14
177.02
176.03
614,300
Dec 4, 2025
170.87
176.72
166.52
175.84
174.86
950,200
Dec 3, 2025
167.09
171.45
163.65
170.99
170.04
734,200
Dec 2, 2025
172.39
172.50
167.95
168.16
167.22
579,700
Dec 1, 2025
169.86
173.24
166.92
169.17
168.23
888,000
Nov 28, 2025
170.24
174.67
168.43
173.24
172.27
442,800
Nov 26, 2025
167.00
170.90
165.31
170.11
169.16
831,800
Nov 25, 2025
164.00
164.99
157.50
164.00
163.08
567,400
Nov 24, 2025
159.47
164.04
158.66
162.44
161.53
808,700
Nov 21, 2025
157.00
158.82
152.10
157.49
156.61
989,500
Nov 20, 2025
168.51
172.39
157.30
157.51
156.63
978,500
Nov 19, 2025
157.18
166.36
157.11
164.99
164.07
1,277,600
Nov 18, 2025
151.84
158.16
149.50
156.07
155.20
1,126,300
Nov 17, 2025
160.75
163.95
151.82
152.80
151.95
1,144,500
Nov 14, 2025
153.67
167.86
152.51
158.30
157.42
1,926,600
Nov 13, 2025
156.77
156.77
150.00
153.00
152.15
1,206,500
Nov 12, 2025
156.09
159.65
152.01
153.57
152.71
1,573,500
Nov 11, 2025
165.02
165.86
155.52
155.83
154.96
878,800
Nov 10, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
167.00
167.80
162.21
165.10
164.18
1,147,400
Nov 7, 2025
158.84
165.00
155.31
164.00
162.74
1,184,400
Nov 6, 2025
162.50
164.61
158.81
162.24
160.99
1,123,600
Nov 5, 2025
157.64
165.02
152.43
162.50
161.25
2,113,400
Nov 4, 2025
169.12
169.62
152.85
155.34
154.14
2,192,500
Nov 3, 2025
168.52
174.43
167.00
172.71
171.38
1,477,100
Oct 31, 2025
186.18
186.97
172.34
172.90
171.57
1,598,600
