FTAI Aviation Prf C

FTAIN
🏛️ usa →
25.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.99 19.50 18.99 19.50 0.0M
2022-12-29 19.70 19.70 18.99 18.99 0.0M
2022-12-28 18.98 19.38 18.61 19.05 0.0M
2022-12-27 19.24 19.69 19.00 19.00 0.0M
2022-12-23 19.49 20.30 19.16 19.20 0.0M
2022-12-22 20.02 20.12 19.51 19.51 0.0M
2022-12-21 19.63 20.70 19.63 20.16 0.0M
2022-12-20 20.37 20.95 20.20 20.20 0.0M
2022-12-19 20.35 20.94 20.35 20.37 0.0M
2022-12-16 20.20 21.00 20.08 20.45 0.0M
2022-12-15 20.34 20.34 20.00 20.16 0.0M
2022-12-14 20.34 20.39 20.15 20.15 0.0M
2022-12-13 20.50 20.90 20.26 20.27 0.0M
2022-12-12 20.53 21.24 20.26 20.26 0.0M
2022-12-09 21.00 21.25 20.53 20.96 0.0M
2022-12-08 22.40 22.40 21.00 21.25 0.0M
2022-12-07 21.22 22.00 21.00 21.20 0.0M
2022-12-06 21.26 21.80 20.50 20.72 0.0M
2022-12-05 22.29 22.29 21.06 21.33 0.0M
2022-12-02 22.23 22.35 22.05 22.33 0.0M
2022-12-01 22.96 23.25 21.61 22.41 0.0M
2022-11-30 24.10 24.34 22.63 22.99 0.1M
2022-11-29 23.43 25.49 23.43 25.01 0.1M
2022-11-28 23.18 23.72 22.88 23.70 0.0M
2022-11-25 22.55 23.20 22.37 23.20 0.0M
2022-11-23 22.26 22.60 22.25 22.58 0.0M
2022-11-22 22.18 22.70 21.95 22.39 0.0M
2022-11-21 21.99 22.14 21.82 21.99 0.0M
2022-11-18 22.09 22.35 21.52 22.07 0.0M
2022-11-17 21.35 21.99 21.25 21.99 0.0M
2022-11-16 21.00 21.80 21.00 21.43 0.0M
2022-11-15 21.48 21.90 21.00 21.45 0.0M
2022-11-14 22.20 22.20 21.24 21.38 0.0M
2022-11-11 20.84 22.50 20.84 22.05 0.0M
2022-11-10 20.45 20.90 20.30 20.74 0.0M
2022-11-09 18.83 20.11 18.77 20.07 0.1M
2022-11-08 18.98 19.50 18.88 19.00 0.0M
2022-11-07 18.50 19.26 18.50 18.98 0.0M
2022-11-04 18.21 18.46 18.18 18.20 0.0M
2022-11-03 18.85 18.85 18.01 18.19 0.0M
2022-11-02 18.46 18.86 18.13 18.18 0.0M
2022-11-01 18.90 18.90 18.29 18.44 0.0M
2022-10-31 18.80 18.80 18.53 18.75 0.0M
2022-10-28 18.38 19.00 18.37 18.90 0.0M
2022-10-27 18.17 18.60 18.17 18.44 0.0M
2022-10-26 18.50 19.00 18.25 18.34 0.0M
2022-10-25 18.41 18.90 18.25 18.48 0.0M
2022-10-24 18.84 18.95 18.34 18.68 0.0M
2022-10-21 18.68 18.98 18.40 18.85 0.0M
2022-10-20 18.54 18.72 18.25 18.68 0.0M
2022-10-19 18.50 18.76 18.13 18.55 0.0M
2022-10-18 17.75 18.56 17.75 18.40 0.0M
2022-10-17 18.26 18.27 17.48 17.68 0.0M
2022-10-14 18.84 19.20 17.95 17.95 0.0M
2022-10-13 19.67 19.67 18.75 19.37 0.0M
2022-10-12 19.87 20.26 19.87 19.98 0.0M
2022-10-11 20.19 20.31 19.87 20.31 0.0M
2022-10-10 20.38 20.51 20.06 20.22 0.0M
2022-10-07 20.04 20.38 19.75 20.37 0.0M
2022-10-06 19.77 20.38 19.71 20.34 0.0M
2022-10-05 19.69 20.00 19.42 19.65 0.0M
2022-10-04 19.71 19.97 19.28 19.69 0.0M
2022-10-03 19.50 19.74 19.01 19.22 0.0M
2022-09-30 18.78 19.69 18.78 19.50 0.0M
2022-09-29 19.62 19.62 18.50 18.68 0.0M
2022-09-28 19.88 19.99 19.62 19.62 0.0M
2022-09-27 19.65 20.30 19.45 19.60 0.0M
2022-09-26 20.15 20.26 19.45 19.45 0.0M
2022-09-23 20.86 20.86 20.30 20.55 0.0M
2022-09-22 20.75 20.75 20.66 20.73 0.0M
2022-09-21 20.77 21.10 20.77 20.77 0.0M
2022-09-20 20.80 20.80 20.66 20.78 0.0M
2022-09-19 20.94 21.15 20.75 20.83 0.0M
2022-09-16 21.17 21.31 20.80 20.80 0.0M
2022-09-15 21.51 21.51 21.22 21.34 0.0M
2022-09-14 21.40 21.49 21.16 21.35 0.0M
2022-09-13 21.28 21.76 21.28 21.41 0.0M
2022-09-12 21.23 21.77 21.09 21.70 0.1M
2022-09-09 20.65 21.30 20.60 21.25 0.1M
2022-09-08 21.00 21.19 20.45 20.60 0.1M
2022-09-07 22.15 22.54 20.60 21.17 0.2M
2022-09-06 22.91 22.91 22.00 22.15 0.0M
2022-09-02 23.94 23.99 22.88 23.10 0.0M
2022-09-01 23.76 24.08 23.30 23.42 0.0M
2022-08-31 24.10 24.38 23.57 23.61 0.0M
2022-08-30 24.70 24.70 24.02 24.44 0.0M
2022-08-29 24.47 24.77 24.47 24.63 0.0M
2022-08-26 24.38 24.55 24.38 24.48 0.0M
2022-08-25 24.38 24.56 24.38 24.56 0.0M
2022-08-24 24.57 24.57 23.84 23.86 0.0M
2022-08-23 24.64 24.74 23.49 23.65 0.0M
2022-08-22 24.00 24.71 24.00 24.71 0.0M
2022-08-19 24.55 24.85 24.01 24.74 0.0M
2022-08-18 24.75 25.19 24.56 24.58 0.0M
2022-08-17 24.82 25.20 24.62 25.00 0.0M
2022-08-16 25.15 25.42 24.62 24.94 0.0M
2022-08-15 25.10 25.40 25.10 25.40 0.0M
2022-08-12 24.58 25.10 24.58 25.10 0.0M
2022-08-11 24.65 24.73 24.55 24.64 0.0M
2022-08-10 24.74 24.74 24.65 24.65 0.0M
2022-08-09 24.97 24.97 24.31 24.55 0.0M
2022-08-08 24.70 24.70 24.55 24.63 0.0M
2022-08-05 25.01 25.29 24.17 24.17 0.0M
2022-08-04 25.00 25.37 25.00 25.25 0.0M
2022-08-03 25.02 25.39 25.00 25.39 0.0M
2022-08-02 24.60 25.67 24.04 24.99 0.0M
2022-08-01 24.00 24.62 23.92 24.57 0.0M
2022-07-29 23.01 23.99 23.01 23.91 0.0M
2022-07-28 22.61 23.10 22.61 23.07 0.0M
2022-07-27 22.72 22.84 22.51 22.62 0.0M
2022-07-26 22.79 23.15 22.51 22.72 0.0M
2022-07-25 22.74 22.80 22.71 22.80 0.0M
2022-07-22 22.50 22.82 22.50 22.75 0.0M
2022-07-21 22.53 22.64 22.53 22.57 0.0M
2022-07-20 22.38 22.65 22.38 22.48 0.0M
2022-07-19 22.65 22.75 22.30 22.32 0.0M
2022-07-18 22.15 22.77 22.15 22.54 0.0M
2022-07-15 22.20 22.20 22.06 22.15 0.0M
2022-07-14 22.08 22.16 22.00 22.05 0.0M
2022-07-13 22.00 22.14 21.99 22.08 0.0M
2022-07-12 22.25 22.34 22.00 22.09 0.0M
2022-07-11 22.11 22.29 22.00 22.20 0.0M
2022-07-08 22.20 22.20 22.01 22.12 0.0M
2022-07-07 22.05 22.29 21.98 22.13 0.0M
2022-07-06 22.28 22.44 21.95 22.04 0.1M
2022-07-05 22.70 22.73 21.95 22.30 0.1M
2022-07-01 22.17 22.82 21.93 22.42 0.0M
2022-06-30 23.51 23.51 21.93 21.93 0.1M
2022-06-29 24.22 24.22 22.54 23.83 0.0M
2022-06-28 23.12 24.38 23.10 23.92 0.0M
2022-06-27 23.51 23.51 23.26 23.46 0.0M
2022-06-24 22.75 23.45 22.75 23.21 0.0M
2022-06-23 23.12 23.23 22.07 22.65 0.0M
2022-06-22 23.56 23.99 23.09 23.20 0.0M
2022-06-21 23.18 23.91 22.96 23.80 0.0M
2022-06-17 22.81 23.84 22.51 23.18 0.0M
2022-06-16 23.31 23.66 22.51 22.84 0.0M
2022-06-15 23.65 23.75 22.98 23.41 0.0M
2022-06-14 23.97 24.35 22.56 23.70 0.0M
2022-06-13 24.51 25.02 23.76 23.78 0.0M
2022-06-10 25.16 25.20 24.83 24.83 0.0M
2022-06-09 25.49 25.57 25.16 25.35 0.0M
2022-06-08 25.50 25.62 25.50 25.62 0.0M
2022-06-07 25.74 25.74 25.31 25.58 0.0M
2022-06-06 25.59 25.63 25.42 25.43 0.0M
2022-06-03 25.35 25.60 25.16 25.60 0.0M
2022-06-02 25.35 25.80 25.35 25.43 0.0M
2022-06-01 25.68 25.68 25.31 25.38 0.0M
2022-05-31 25.44 25.96 25.29 25.90 0.0M
2022-05-27 25.45 25.87 25.40 25.87 0.0M
2022-05-26 25.19 25.59 25.19 25.59 0.0M
2022-05-25 25.18 25.35 25.00 25.35 0.0M
2022-05-24 25.05 25.25 24.99 25.03 0.0M
2022-05-23 25.04 25.28 25.00 25.01 0.0M
2022-05-20 25.00 25.35 25.00 25.00 0.0M
2022-05-19 25.10 25.25 25.05 25.11 0.0M
2022-05-18 25.42 25.42 25.22 25.30 0.0M
2022-05-17 25.38 25.60 25.38 25.46 0.0M
2022-05-16 25.18 25.65 25.18 25.34 0.0M
2022-05-13 25.51 25.60 25.51 25.60 0.0M
2022-05-12 25.35 25.44 25.10 25.14 0.0M
2022-05-11 25.24 26.11 25.24 25.65 0.0M
2022-05-10 25.47 25.83 25.15 25.15 0.0M
2022-05-09 25.38 25.42 25.01 25.17 0.0M
2022-05-06 24.69 24.94 24.68 24.78 0.0M
2022-05-05 24.79 24.80 24.68 24.68 0.0M
2022-05-04 24.37 24.75 24.37 24.75 0.0M
2022-05-03 24.08 24.46 24.04 24.39 0.0M
2022-05-02 24.50 24.61 24.22 24.22 0.0M
2022-04-29 25.12 25.31 23.95 24.44 0.0M
2022-04-28 24.98 26.37 24.65 26.37 0.0M
2022-04-27 26.50 26.50 24.90 25.19 0.0M
2022-04-26 24.50 25.91 24.50 25.45 0.0M