FTAI Aviation Prf C

FTAIN
🏛️ usa →
25.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:48 25.58 25.58 25.58 25.58 0.2K
12:54 25.59 25.59 25.59 25.59 0.4K
12:56 25.60 25.60 25.60 25.60 0.3K
15:22 25.61 25.61 25.61 25.61 0.1K
15:59 25.64 25.64 25.61 25.61 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 25.65 25.65 25.55 25.62 0.0M
2025-09-29 25.69 25.69 25.61 25.67 0.0M
2025-09-26 25.58 25.61 25.58 25.61 0.0M
2025-09-25 25.50 25.58 25.50 25.58 0.0M
2025-09-24 25.40 25.49 25.40 25.45 0.0M
2025-09-23 25.68 25.68 25.32 25.41 0.0M
2025-09-22 25.60 25.65 25.60 25.65 0.0M
2025-09-19 25.60 25.60 25.55 25.60 0.0M
2025-09-18 25.56 25.64 25.55 25.58 0.0M
2025-09-17 25.51 25.62 25.50 25.55 0.0M
2025-09-16 25.45 25.49 25.45 25.48 0.0M
2025-09-15 25.50 25.58 25.35 25.43 0.0M
2025-09-12 25.51 25.58 25.50 25.50 0.0M
2025-09-11 25.67 25.67 25.50 25.50 0.0M
2025-09-10 25.65 25.68 25.61 25.61 0.0M
2025-09-09 25.50 25.69 25.40 25.65 0.0M
2025-09-08 25.57 25.69 25.55 25.55 0.0M
2025-09-05 25.44 25.56 25.41 25.50 0.0M
2025-09-04 25.48 25.49 25.44 25.48 0.0M
2025-09-03 25.40 25.40 25.33 25.40 0.0M
2025-09-02 25.28 25.31 25.27 25.31 0.0M
2025-08-29 25.31 25.32 25.24 25.25 0.0M
2025-08-28 25.29 25.34 25.26 25.32 0.0M
2025-08-27 25.30 25.32 25.26 25.26 0.0M
2025-08-26 25.25 25.32 25.24 25.32 0.0M
2025-08-25 25.31 25.34 25.15 25.25 0.0M
2025-08-22 25.35 25.35 25.26 25.33 0.0M
2025-08-21 25.29 25.34 25.28 25.31 0.0M
2025-08-20 25.33 25.35 25.31 25.31 0.0M
2025-08-19 25.33 25.33 25.27 25.33 0.0M
2025-08-18 25.30 25.37 25.14 25.33 0.0M
2025-08-15 25.32 25.43 25.25 25.29 0.0M
2025-08-14 25.57 25.57 25.25 25.31 0.0M
2025-08-13 25.18 25.45 25.16 25.33 0.0M
2025-08-12 25.25 25.29 25.16 25.16 0.0M
2025-08-11 25.13 25.29 25.11 25.23 0.0M
2025-08-08 25.32 25.32 24.96 25.02 0.0M
2025-08-07 25.86 25.87 25.73 25.73 0.0M
2025-08-06 25.85 25.87 25.78 25.87 0.0M
2025-08-05 25.79 25.89 25.63 25.63 0.0M
2025-08-04 25.65 25.79 25.63 25.79 0.0M
2025-08-01 25.52 25.87 25.48 25.75 0.0M
2025-07-31 25.49 25.49 25.39 25.42 0.0M
2025-07-30 25.46 25.49 25.42 25.49 0.0M
2025-07-29 25.46 25.46 25.40 25.40 0.0M
2025-07-28 25.44 25.48 25.39 25.39 0.0M
2025-07-25 25.53 25.53 25.53 25.53 0.0M
2025-07-24 25.40 25.52 25.40 25.43 0.0M
2025-07-23 25.53 25.53 25.30 25.35 0.0M
2025-07-22 25.48 25.51 25.40 25.42 0.0M
2025-07-21 25.52 25.53 25.42 25.53 0.0M
2025-07-18 25.53 25.53 25.39 25.39 0.0M
2025-07-17 25.53 25.53 25.53 25.53 0.0M
2025-07-16 25.47 25.53 25.47 25.49 0.0M
2025-07-15 25.40 25.46 25.39 25.46 0.0M
2025-07-14 25.49 25.49 25.33 25.49 0.0M
2025-07-11 25.49 25.49 25.49 25.49 0.0M
2025-07-10 25.37 25.49 25.37 25.45 0.0M
2025-07-09 25.34 25.42 25.31 25.35 0.0M
2025-07-08 25.40 25.40 25.21 25.40 0.0M
2025-07-07 25.36 25.39 25.33 25.39 0.0M
2025-07-03 25.39 25.40 25.35 25.40 0.0M
2025-07-02 25.25 25.48 25.25 25.40 0.0M
2025-07-01 25.34 25.34 25.34 25.34 0.0M
2025-06-30 25.24 25.39 25.10 25.12 0.2M
2025-06-27 25.23 25.23 25.12 25.12 0.0M
2025-06-26 25.22 25.25 25.05 25.10 0.0M
2025-06-25 25.22 25.25 25.00 25.10 0.0M
2025-06-24 25.10 25.24 25.04 25.04 0.0M
2025-06-23 25.19 25.19 25.04 25.07 0.0M
2025-06-20 25.31 25.32 25.01 25.04 0.0M
2025-06-18 25.11 25.28 25.01 25.01 0.0M
2025-06-17 25.17 25.18 24.93 24.95 0.0M
2025-06-16 25.23 25.23 24.80 25.04 0.0M
2025-06-13 25.06 25.07 25.05 25.05 0.0M
2025-06-12 25.15 25.26 25.04 25.16 0.0M
2025-06-11 25.04 25.29 25.04 25.13 0.1M
2025-06-10 25.20 25.29 25.05 25.22 0.0M
2025-06-09 25.09 25.19 24.96 25.05 0.0M
2025-06-06 25.39 25.39 24.95 25.05 0.0M
2025-06-05 25.28 25.45 25.21 25.31 0.0M
2025-06-04 25.32 25.35 25.21 25.21 0.0M
2025-06-03 25.25 25.26 25.25 25.25 0.0M
2025-06-02 25.00 25.21 24.90 25.16 0.0M
2025-05-30 25.34 25.34 24.56 24.78 0.0M
2025-05-29 25.37 25.37 25.15 25.17 0.0M
2025-05-28 25.21 25.26 25.20 25.25 0.0M
2025-05-27 25.21 25.22 25.21 25.22 0.0M
2025-05-23 25.27 25.27 25.15 25.20 0.0M
2025-05-22 25.15 25.21 25.04 25.12 0.0M
2025-05-21 25.35 25.35 25.08 25.08 0.0M
2025-05-20 25.38 25.38 25.25 25.25 0.0M
2025-05-19 25.34 25.45 25.29 25.33 0.0M
2025-05-16 25.40 25.49 25.37 25.45 0.0M
2025-05-15 25.34 25.44 25.15 25.19 0.0M
2025-05-14 25.40 25.46 25.34 25.45 0.0M
2025-05-13 25.29 25.50 25.25 25.35 0.0M
2025-05-12 25.20 25.57 25.20 25.31 0.0M
2025-05-09 25.50 25.57 25.45 25.53 0.0M
2025-05-08 25.43 25.65 25.43 25.44 0.0M
2025-05-07 25.48 25.51 25.42 25.50 0.0M
2025-05-06 25.60 25.60 25.37 25.42 0.0M
2025-05-05 25.40 25.66 25.36 25.59 0.0M
2025-05-02 25.05 25.44 25.05 25.31 0.0M
2025-05-01 25.10 25.15 25.05 25.06 0.0M
2025-04-30 25.05 25.16 24.94 25.13 0.0M
2025-04-29 25.15 25.15 25.11 25.15 0.0M
2025-04-28 25.15 25.15 25.10 25.15 0.0M
2025-04-25 25.05 25.11 25.05 25.11 0.0M
2025-04-24 24.96 25.16 24.96 25.06 0.0M
2025-04-23 24.85 25.06 24.85 25.05 0.0M
2025-04-22 24.91 25.03 24.91 25.01 0.0M
2025-04-21 25.06 25.06 24.89 24.96 0.0M
2025-04-17 24.80 25.04 24.80 25.04 0.0M
2025-04-16 24.90 24.99 24.90 24.99 0.0M
2025-04-15 25.15 25.15 24.71 24.94 0.0M
2025-04-14 25.29 25.29 24.90 24.90 0.0M
2025-04-11 24.72 24.72 24.51 24.55 0.0M
2025-04-10 24.72 25.04 24.62 24.83 0.0M
2025-04-09 24.76 25.12 24.47 25.07 0.0M
2025-04-08 24.48 25.10 24.48 24.88 0.0M
2025-04-07 24.48 24.84 24.32 24.32 0.0M
2025-04-04 25.02 25.10 24.75 24.77 0.0M
2025-04-03 25.25 25.48 25.03 25.16 0.0M
2025-04-02 25.20 25.32 25.20 25.20 0.0M
2025-04-01 25.25 25.25 25.25 25.25 0.0M
2025-03-31 25.25 25.25 25.25 25.25 0.0M
2025-03-28 25.38 25.38 25.38 25.38 0.0M
2025-03-27 25.17 25.20 25.17 25.20 0.0M
2025-03-26 25.14 25.37 25.14 25.27 0.0M
2025-03-25 25.50 25.75 25.25 25.25 0.0M
2025-03-24 25.35 25.50 25.35 25.50 0.0M
2025-03-21 25.38 25.38 25.25 25.25 0.0M
2025-03-20 25.45 25.50 25.35 25.35 0.0M
2025-03-19 25.48 25.48 25.48 25.48 0.0M
2025-03-18 25.39 25.45 25.39 25.40 0.0M
2025-03-17 25.26 25.76 25.26 25.27 0.0M
2025-03-14 25.30 25.40 25.00 25.25 0.0M
2025-03-13 25.42 25.48 25.37 25.37 0.0M
2025-03-12 25.30 25.30 25.30 25.30 0.0M
2025-03-11 25.13 25.23 25.13 25.21 0.0M
2025-03-10 25.18 25.18 25.05 25.11 0.0M
2025-03-07 25.60 25.69 25.60 25.69 0.0M
2025-03-06 25.72 25.72 25.60 25.60 0.0M
2025-03-05 25.90 25.90 25.71 25.71 0.0M
2025-03-04 25.74 25.74 25.74 25.74 0.0M
2025-03-03 25.95 25.95 25.70 25.70 0.0M
2025-02-28 25.75 25.92 25.73 25.92 0.0M
2025-02-27 25.91 25.91 25.75 25.75 0.0M
2025-02-26 25.90 25.93 25.85 25.93 0.0M
2025-02-25 25.78 25.89 25.78 25.85 0.0M
2025-02-24 25.65 25.81 25.65 25.78 0.0M
2025-02-21 25.64 25.65 25.51 25.64 0.0M
2025-02-20 25.49 25.69 25.49 25.51 0.0M
2025-02-19 25.35 25.50 25.35 25.40 0.0M
2025-02-18 25.30 25.40 25.30 25.35 0.0M
2025-02-14 25.43 25.43 25.28 25.28 0.0M
2025-02-13 25.30 25.34 25.30 25.34 0.0M
2025-02-12 25.35 25.35 25.16 25.29 0.0M
2025-02-11 25.25 25.31 25.23 25.23 0.0M
2025-02-10 25.55 25.55 25.18 25.19 0.0M
2025-02-07 25.39 25.39 25.18 25.18 0.0M
2025-02-06 25.06 25.57 25.05 25.22 0.0M
2025-02-05 25.10 25.18 25.01 25.11 0.0M
2025-02-04 25.05 25.12 25.05 25.05 0.0M
2025-02-03 25.06 25.39 24.76 25.03 0.0M
2025-01-31 25.23 25.30 24.70 24.70 0.1M
2025-01-30 25.15 25.39 25.15 25.34 0.0M
2025-01-29 25.49 25.49 25.25 25.38 0.0M
2025-01-28 25.37 25.50 25.36 25.44 0.0M
2025-01-27 25.39 25.56 25.39 25.49 0.0M
2025-01-24 25.22 25.49 25.22 25.41 0.0M
2025-01-23 25.00 25.22 25.00 25.19 0.0M
2025-01-22 24.88 25.23 24.88 24.95 0.0M
2025-01-21 25.00 25.77 24.48 24.85 0.1M
2025-01-17 25.37 25.37 25.20 25.26 0.0M
2025-01-16 25.35 25.45 25.20 25.24 0.0M
2025-01-15 25.72 25.99 24.80 25.24 0.1M
2025-01-14 25.70 25.75 25.60 25.70 0.0M
2025-01-13 25.87 25.87 25.50 25.70 0.0M
2025-01-10 25.89 25.89 25.75 25.75 0.0M
2025-01-08 25.92 25.95 25.75 25.95 0.0M
2025-01-07 25.83 26.04 25.77 25.78 0.0M
2025-01-06 26.07 26.08 25.75 25.80 0.0M
2025-01-03 25.98 26.03 25.90 25.90 0.0M
2025-01-02 26.35 26.35 25.75 25.77 0.0M