Skip to main content
FTAI logo

FTAI Aviation Ltd.

FTAINASDAQIndustrialsAerospace & Defense

$154.37Today:- (-)1Y −11.62%

As of Oct 23, 2026 close

Market cap
$16.06B
P/E (TTM)
32.86
Forward P/E
29.42
Dividend yield
1.08%
52-week range
$149.50$323.51
Volume (live)
-
Avg. volume (3M)
1.64M

FTAI Aviation (FTAI) Historical Stock Prices

Analyze FTAI Aviation (FTAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FTAI Aviation (FTAI) Interactive Price Chart

Interactive historical price chart showing FTAI Aviation stock price movements and trends across multiple time periods.

Loading chart...

FTAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FTAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026154.42158.07146.48154.37154.371.58M
Oct 22, 2026158.00161.87153.23157.50157.502.67M
Oct 21, 2026161.80171.44161.20163.52163.522.48M
Oct 20, 2026160.80166.52157.41157.95157.951.44M
Oct 19, 2026166.75167.50161.55163.34163.341.43M
Oct 16, 2026169.09172.28164.14164.46164.461.74M
Oct 15, 2026160.00168.87152.51168.56168.562.20M
Oct 14, 2026164.37167.78156.34163.25163.252.94M
Oct 13, 2026164.00170.93163.49166.87166.873.28M
Oct 12, 2026169.00169.74164.22165.53165.53952.28K
Oct 9, 2026172.86173.99166.50169.97169.97962.98K
Oct 8, 2026171.05173.35168.35171.06171.061.94M
Oct 7, 2026175.50178.41169.97174.83174.831.70M
Oct 6, 2026167.70180.03166.69179.44179.442.18M
Oct 5, 2026168.17168.67164.43164.70164.70737.69K
Oct 2, 2026169.03169.80162.34167.03167.031.17M
Oct 1, 2026167.00169.28164.23167.32167.321.02M
Sep 30, 2026172.47172.95166.39167.03167.031.16M
Sep 29, 2026170.10174.85168.90168.93168.93914.05K
Sep 28, 2026173.38173.38166.42167.10167.101.67M
Sep 25, 2026175.23177.40171.75175.06175.061.50M
Sep 24, 2026182.72182.97174.22174.53174.531.55M
Sep 23, 2026187.73191.90185.64186.01186.011.39M
Sep 22, 2026194.86194.86189.03189.74189.74630.45K
Sep 21, 2026193.60195.97190.33192.74192.74888.00K
Sep 18, 2026195.55195.75189.89190.74190.741.40M
Sep 17, 2026196.50199.88193.15195.07195.071.50M
Sep 16, 2026183.41190.60179.82189.83189.832.31M
Sep 15, 2026177.30178.18171.97176.44176.441.66M
Sep 14, 2026180.00183.83174.80176.00176.002.10M
Sep 11, 2026184.00189.47182.00186.06186.061.25M
Sep 10, 2026182.08183.27177.43180.09180.092.00M
Sep 9, 2026195.00195.53183.71185.25185.251.05M
Sep 8, 2026196.91200.18192.72196.69196.69820.85K
Sep 4, 2026199.39200.88193.03196.28196.281.05M
Sep 3, 2026186.00202.47184.84199.39199.391.78M
Sep 2, 2026189.08191.54184.65185.61185.611.17M
Sep 1, 2026187.48191.77186.46189.29189.291.26M
Aug 31, 2026192.00192.62185.61190.10190.101.97M
Aug 28, 2026199.49200.84193.00194.98194.98984.80K
Aug 27, 2026202.72203.43195.72199.42199.421.12M
Aug 26, 2026201.31203.98200.10201.27201.27982.08K
Aug 25, 2026202.85202.85198.40200.47200.47966.19K
Aug 24, 2026207.61209.84197.99198.42198.421.25M
Aug 21, 2026203.90211.20202.63209.70209.70904.26K
Aug 20, 2026208.52208.52194.43197.81197.811.39M
Aug 19, 2026211.46213.00204.16210.91210.911.12M
Aug 18, 2026220.52222.50208.77211.50211.501.40M
Aug 17, 2026220.06234.59217.50227.43227.431.27M
Aug 14, 2026216.56218.51213.95217.13217.13641.89K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.