FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
267.80
-7.58 (-2.75%)
At close: Feb 10, 2026, 4:00 PM EST
262.90
-4.90 (-1.83%)
After-hours: Feb 10, 2026, 4:01 PM EST
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 276.42 | 279.41 | 262.02 | 268.99 | - | -2.32% | 971,938 |
| Feb 9, 2026 | 275.00 | 280.00 | 268.89 | 275.38 | 275.38 | 1.02% | 1,068,124 |
| Feb 6, 2026 | 267.29 | 278.61 | 267.29 | 272.61 | 272.61 | 5.21% | 1,118,015 |
| Feb 5, 2026 | 271.29 | 271.29 | 256.01 | 259.11 | 259.11 | -1.99% | 1,415,595 |
| Feb 4, 2026 | 287.50 | 288.24 | 256.01 | 264.37 | 264.37 | -7.72% | 1,920,899 |
| Feb 3, 2026 | 285.04 | 289.99 | 275.01 | 286.48 | 286.48 | 4.41% | 1,522,485 |
| Feb 2, 2026 | 269.59 | 275.50 | 267.59 | 274.39 | 274.39 | 0.76% | 1,334,543 |
| Jan 30, 2026 | 270.89 | 276.16 | 268.85 | 272.32 | 272.32 | -1.34% | 1,309,182 |
| Jan 29, 2026 | 280.00 | 281.45 | 273.35 | 276.01 | 276.01 | 0.13% | 1,159,038 |
| Jan 28, 2026 | 284.88 | 288.00 | 270.98 | 275.66 | 275.66 | -2.25% | 2,415,999 |
| Jan 27, 2026 | 288.44 | 294.48 | 280.30 | 282.00 | 282.00 | -2.40% | 1,916,342 |
| Jan 26, 2026 | 292.37 | 299.00 | 287.44 | 288.93 | 288.93 | -1.09% | 1,696,177 |
| Jan 23, 2026 | 291.32 | 303.00 | 289.35 | 292.10 | 292.10 | -0.47% | 2,191,461 |
| Jan 22, 2026 | 297.55 | 310.00 | 285.78 | 293.49 | 293.49 | 2.26% | 3,904,605 |
| Jan 21, 2026 | 279.67 | 287.02 | 271.16 | 287.00 | 287.00 | 2.41% | 2,428,515 |
| Jan 20, 2026 | 272.38 | 281.12 | 264.01 | 280.24 | 280.24 | 2.39% | 1,689,746 |
| Jan 16, 2026 | 266.86 | 277.07 | 264.31 | 273.71 | 273.71 | 2.57% | 1,606,318 |
| Jan 15, 2026 | 255.83 | 276.82 | 255.56 | 266.85 | 266.85 | 5.88% | 2,641,982 |
| Jan 14, 2026 | 252.62 | 257.45 | 250.00 | 252.04 | 252.04 | -0.63% | 1,311,137 |
| Jan 13, 2026 | 245.10 | 257.69 | 243.00 | 253.65 | 253.65 | 3.68% | 1,351,773 |
| Jan 12, 2026 | 241.60 | 247.28 | 240.00 | 244.64 | 244.64 | -0.44% | 1,281,053 |
| Jan 9, 2026 | 241.63 | 252.95 | 239.44 | 245.73 | 245.73 | 2.90% | 1,949,131 |
| Jan 8, 2026 | 242.00 | 245.90 | 228.18 | 238.80 | 238.80 | -0.76% | 2,633,984 |
| Jan 7, 2026 | 235.19 | 250.70 | 234.00 | 240.63 | 240.63 | 0.47% | 3,426,563 |
| Jan 6, 2026 | 229.01 | 239.72 | 226.23 | 239.51 | 239.51 | 6.00% | 2,353,749 |
| Jan 5, 2026 | 212.68 | 226.32 | 209.02 | 225.95 | 225.95 | 7.42% | 3,023,338 |
| Jan 2, 2026 | 198.03 | 210.62 | 198.03 | 210.35 | 210.35 | 6.86% | 1,921,651 |
| Dec 31, 2025 | 198.72 | 201.00 | 194.50 | 196.85 | 196.85 | -0.42% | 1,492,271 |
| Dec 30, 2025 | 176.68 | 199.88 | 176.68 | 197.68 | 197.68 | 14.38% | 3,262,397 |
| Dec 29, 2025 | 171.94 | 173.93 | 170.60 | 172.83 | 172.83 | -0.78% | 368,197 |
| Dec 26, 2025 | 173.24 | 175.50 | 170.87 | 174.19 | 174.19 | 0.54% | 328,115 |
| Dec 24, 2025 | 173.73 | 174.50 | 171.23 | 173.26 | 173.26 | 0.60% | 202,761 |
| Dec 23, 2025 | 173.02 | 174.39 | 169.58 | 172.22 | 172.22 | 0.86% | 504,966 |
| Dec 22, 2025 | 171.41 | 172.85 | 168.36 | 170.75 | 170.75 | 1.34% | 644,974 |
| Dec 19, 2025 | 165.00 | 170.41 | 165.00 | 168.49 | 168.49 | 2.25% | 838,096 |
| Dec 18, 2025 | 164.76 | 168.00 | 162.07 | 164.78 | 164.78 | 1.22% | 634,172 |
| Dec 17, 2025 | 168.14 | 170.98 | 162.55 | 162.79 | 162.79 | -3.46% | 590,776 |
| Dec 16, 2025 | 169.88 | 173.14 | 167.82 | 168.63 | 168.63 | -1.21% | 482,390 |
| Dec 15, 2025 | 177.04 | 177.59 | 170.48 | 170.69 | 170.69 | -3.52% | 641,776 |
| Dec 12, 2025 | 182.34 | 184.00 | 175.62 | 176.92 | 176.92 | -2.86% | 1,438,512 |
| Dec 11, 2025 | 181.40 | 184.03 | 180.49 | 182.13 | 182.13 | 0.07% | 491,659 |
| Dec 10, 2025 | 181.27 | 184.12 | 177.00 | 182.00 | 182.00 | 0.40% | 1,059,759 |
| Dec 9, 2025 | 177.09 | 183.05 | 176.82 | 181.27 | 181.27 | 2.16% | 1,146,282 |
| Dec 8, 2025 | 177.31 | 177.78 | 175.32 | 177.45 | 177.45 | 0.24% | 1,095,793 |
| Dec 5, 2025 | 176.58 | 177.12 | 175.14 | 177.02 | 177.02 | 0.67% | 614,272 |
| Dec 4, 2025 | 170.87 | 176.72 | 166.52 | 175.84 | 175.84 | 2.84% | 950,275 |
| Dec 3, 2025 | 167.09 | 171.45 | 163.65 | 170.99 | 170.99 | 1.68% | 734,181 |
| Dec 2, 2025 | 172.39 | 172.50 | 167.95 | 168.16 | 168.16 | -0.60% | 580,082 |
| Dec 1, 2025 | 169.86 | 173.24 | 166.92 | 169.17 | 169.17 | -2.35% | 888,022 |
| Nov 28, 2025 | 170.24 | 174.67 | 168.43 | 173.24 | 173.24 | 1.84% | 442,773 |