Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ftai Aviation L (FTAIM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.19 27.19 27.19 27.18 100
25th Sep 2026 (Fri) 27.39 27.39 27.09 27.09 3
24th Sep 2026 (Thu) 27.39 27.39 27.21 27.21 21
23rd Sep 2026 (Wed) 27.39 27.39 27.06 27.06 52
22nd Sep 2026 (Tue) 27.39 27.39 27.39 27.39 300
21st Sep 2026 (Mon) 27.24 27.24 27.24 27.2985 257
18th Sep 2026 (Fri) 27.10 27.12 27.10 27.12 20
17th Sep 2026 (Thu) 27.10 27.10 27.10 27.10 176
16th Sep 2026 (Wed) 27.24 27.24 27.155 27.155 4
15th Sep 2026 (Tue) 27.24 27.24 27.1606 27.1606 1
14th Sep 2026 (Mon) 27.24 27.24 27.155 27.155 52
11th Sep 2026 (Fri) 27.24 27.27 27.24 27.25 1,300
10th Sep 2026 (Thu) 27.19 27.19 27.18 27.18 15
9th Sep 2026 (Wed) 27.19 27.19 27.155 27.155 24
8th Sep 2026 (Tue) 27.19 27.19 27.04 27.04 0
7th Sep 2026 (Mon) 27.19 27.19 27.11 27.11 0
4th Sep 2026 (Fri) 27.19 27.19 27.11 27.11 0
3rd Sep 2026 (Thu) 27.19 27.19 27.19 27.19 509
2nd Sep 2026 (Wed) 27.60 27.60 27.10 27.10 0
1st Sep 2026 (Tue) 27.60 27.60 27.21 27.21 57
31st Aug 2026 (Mon) 27.60 27.60 27.5471 27.5471 20
28th Aug 2026 (Fri) 27.60 27.60 27.545 27.545 0
27th Aug 2026 (Thu) 27.60 27.60 27.5774 27.5774 21
26th Aug 2026 (Wed) 27.60 27.60 27.60 27.48 0
25th Aug 2026 (Tue) 27.60 27.60 27.60 27.5208 563
24th Aug 2026 (Mon) 27.50 27.50 27.40 27.40 59
21st Aug 2026 (Fri) 27.50 27.50 27.4209 27.4209 0
20th Aug 2026 (Thu) 27.50 27.50 27.445 27.445 0
19th Aug 2026 (Wed) 27.50 27.50 27.50 27.395 514
18th Aug 2026 (Tue) 27.43 27.43 27.3496 27.3496 2
17th Aug 2026 (Mon) 27.43 27.5552 27.43 27.5552 0
14th Aug 2026 (Fri) 27.43 27.48 27.43 27.48 227
13th Aug 2026 (Thu) 27.43 27.45 27.43 27.45 0
12th Aug 2026 (Wed) 27.43 27.60 27.43 27.60 2
11th Aug 2026 (Tue) 27.43 27.4412 27.43 27.4412 0
10th Aug 2026 (Mon) 27.43 27.50 27.43 27.50 1
7th Aug 2026 (Fri) 27.43 27.605 27.43 27.605 0
6th Aug 2026 (Thu) 27.43 27.56 27.43 27.56 0
5th Aug 2026 (Wed) 27.43 27.55 27.43 27.55 10
4th Aug 2026 (Tue) 27.43 27.55 27.43 27.55 0
3rd Aug 2026 (Mon) 27.43 27.5506 27.43 27.5506 0
31st Jul 2026 (Fri) 27.43 27.43 27.42 27.425 679
30th Jul 2026 (Thu) 27.25 27.25 27.25 27.355 200
29th Jul 2026 (Wed) 27.59 27.59 27.41 27.41 0
FTSE 100 Latest
Value10,684.88
Change0.00