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
2023-12-29 24.39 24.57 24.11 24.21 0.0M
2023-12-28 24.41 24.41 23.89 24.38 0.0M
2023-12-27 24.55 24.55 24.40 24.40 0.0M
2023-12-26 24.30 24.54 24.30 24.54 0.0M
2023-12-22 24.37 24.38 24.25 24.30 0.0M
2023-12-21 24.55 24.65 24.26 24.26 0.0M
2023-12-20 24.37 24.61 24.37 24.55 0.0M
2023-12-19 24.35 24.62 24.25 24.37 0.0M
2023-12-18 24.36 24.55 24.35 24.49 0.0M
2023-12-15 24.35 24.43 24.35 24.36 0.0M
2023-12-14 24.30 24.47 24.25 24.32 0.0M
2023-12-13 23.96 24.30 23.96 24.30 0.0M
2023-12-12 23.98 24.08 23.96 24.08 0.0M
2023-12-11 24.00 24.02 23.95 23.98 0.0M
2023-12-08 23.98 24.00 23.85 23.99 0.0M
2023-12-07 23.76 23.97 23.75 23.90 0.0M
2023-12-06 23.63 23.76 23.63 23.71 0.0M
2023-12-05 23.70 23.73 23.60 23.60 0.0M
2023-12-04 23.60 23.69 23.60 23.65 0.0M
2023-12-01 23.68 23.70 23.40 23.40 0.0M
2023-11-30 23.40 23.61 23.30 23.61 0.0M
2023-11-29 23.73 23.73 23.65 23.69 0.0M
2023-11-28 23.76 23.76 23.47 23.73 0.0M
2023-11-27 23.47 23.76 23.47 23.72 0.0M
2023-11-24 23.54 23.54 23.43 23.46 0.0M
2023-11-22 23.63 23.63 23.51 23.51 0.0M
2023-11-21 23.63 23.76 23.63 23.71 0.0M
2023-11-20 23.71 23.75 23.71 23.73 0.0M
2023-11-17 23.74 23.74 23.70 23.70 0.0M
2023-11-16 23.68 23.75 23.53 23.75 0.0M
2023-11-15 23.51 23.52 23.50 23.52 0.0M
2023-11-14 23.50 23.51 23.34 23.47 0.0M
2023-11-13 23.52 23.52 23.26 23.31 0.0M
2023-11-10 23.26 23.58 22.76 23.50 0.0M
2023-11-09 23.70 23.72 23.65 23.69 0.0M
2023-11-08 23.56 23.69 23.55 23.66 0.0M
2023-11-07 23.50 23.69 23.50 23.56 0.0M
2023-11-06 23.40 23.76 23.04 23.75 0.0M
2023-11-03 23.54 23.54 23.54 23.54 0.0M
2023-11-02 23.75 23.75 23.69 23.75 0.0M
2023-11-01 22.96 23.32 22.96 23.30 0.0M
2023-10-31 22.68 22.85 22.68 22.85 0.0M
2023-10-30 22.68 22.68 22.40 22.68 0.0M
2023-10-27 22.98 22.98 22.36 22.68 0.0M
2023-10-26 22.99 23.05 22.50 22.95 0.0M
2023-10-25 22.94 23.07 22.94 23.05 0.0M
2023-10-24 22.95 23.29 22.13 23.29 0.0M
2023-10-23 22.99 23.00 22.72 22.74 0.0M
2023-10-20 22.79 23.01 22.71 22.96 0.0M
2023-10-19 23.35 23.35 22.85 22.85 0.0M
2023-10-18 23.21 23.32 22.86 22.86 0.0M
2023-10-17 22.81 23.15 22.81 23.13 0.0M
2023-10-16 22.72 23.00 22.71 22.81 0.0M
2023-10-13 22.80 22.92 22.61 22.61 0.0M
2023-10-12 23.00 23.11 22.90 22.95 0.0M
2023-10-11 22.92 22.92 22.80 22.80 0.0M
2023-10-10 22.72 22.94 22.72 22.72 0.0M
2023-10-09 22.81 22.81 22.81 22.81 0.0M
2023-10-06 22.11 22.62 22.03 22.62 0.0M
2023-10-05 22.13 22.50 22.07 22.12 0.0M
2023-10-04 22.30 22.30 22.22 22.22 0.0M
2023-10-03 22.86 22.86 22.25 22.32 0.0M
2023-10-02 23.05 23.14 22.89 22.89 0.0M
2023-09-29 23.05 23.46 22.87 23.00 0.0M
2023-09-28 23.09 23.09 22.88 22.88 0.0M
2023-09-27 23.30 23.71 22.86 22.86 0.0M
2023-09-26 23.73 23.73 23.29 23.30 0.0M
2023-09-25 23.70 23.70 23.40 23.43 0.0M
2023-09-22 23.56 23.73 23.56 23.73 0.0M
2023-09-21 23.62 23.62 23.62 23.62 0.0M
2023-09-20 23.63 23.66 23.63 23.66 0.0M
2023-09-19 23.48 23.75 23.46 23.64 0.0M
2023-09-18 23.30 23.52 23.30 23.31 0.0M
2023-09-15 23.30 23.30 23.25 23.30 0.0M
2023-09-14 23.35 23.35 23.35 23.35 0.0M
2023-09-13 23.23 23.23 23.14 23.14 0.0M
2023-09-12 23.50 23.50 23.23 23.36 0.0M
2023-09-11 23.35 23.53 23.35 23.50 0.0M
2023-09-08 23.50 23.53 23.25 23.53 0.0M
2023-09-07 23.57 23.59 23.45 23.45 0.0M
2023-09-06 23.69 23.77 23.66 23.71 0.0M
2023-09-05 23.97 23.99 23.55 23.55 0.0M
2023-09-01 23.55 23.85 23.54 23.85 0.0M
2023-08-31 23.80 24.09 23.54 23.79 0.0M
2023-08-30 24.11 24.16 24.11 24.16 0.0M
2023-08-29 24.08 24.18 24.08 24.16 0.0M
2023-08-28 23.81 24.13 23.81 24.13 0.0M
2023-08-25 23.97 24.12 23.97 24.12 0.0M
2023-08-24 24.09 24.12 23.95 24.12 0.0M
2023-08-23 24.03 24.11 23.95 24.11 0.0M
2023-08-22 24.09 24.10 24.03 24.03 0.0M
2023-08-21 23.86 23.95 23.85 23.95 0.0M
2023-08-18 24.10 24.10 24.02 24.02 0.0M
2023-08-17 24.10 24.11 24.10 24.11 0.0M
2023-08-16 24.01 24.03 23.89 23.89 0.0M
2023-08-15 23.95 24.01 23.86 23.87 0.0M
2023-08-14 23.90 24.21 23.85 24.21 0.0M
2023-08-11 24.15 24.17 23.90 24.00 0.0M
2023-08-10 24.01 24.21 24.00 24.21 0.0M
2023-08-09 24.01 24.11 24.00 24.00 0.0M
2023-08-08 24.10 24.10 24.10 24.10 0.0M
2023-08-07 23.94 24.29 23.94 24.10 0.0M
2023-08-04 23.90 23.92 23.88 23.91 0.0M
2023-08-03 24.25 24.25 23.87 23.87 0.0M
2023-08-02 24.33 24.50 24.20 24.30 0.0M
2023-08-01 24.65 24.65 24.21 24.65 0.0M
2023-07-31 24.07 24.79 24.07 24.68 0.0M
2023-07-28 24.05 24.05 23.85 24.05 0.0M
2023-07-27 23.85 24.05 23.85 23.90 0.0M
2023-07-26 23.75 23.94 23.62 23.94 0.0M
2023-07-25 23.55 23.74 23.45 23.60 0.0M
2023-07-24 23.85 23.85 23.50 23.59 0.0M
2023-07-21 23.75 23.85 23.53 23.72 0.0M
2023-07-20 23.83 23.83 23.64 23.64 0.0M
2023-07-19 23.80 23.95 23.80 23.87 0.0M
2023-07-18 23.52 23.95 23.51 23.76 0.0M
2023-07-17 23.73 23.73 23.70 23.70 0.0M
2023-07-14 23.89 23.94 23.75 23.75 0.0M
2023-07-13 23.93 23.93 23.67 23.67 0.0M
2023-07-12 23.67 23.90 23.66 23.90 0.0M
2023-07-11 23.47 23.62 23.47 23.62 0.0M
2023-07-10 23.32 23.61 23.32 23.61 0.0M
2023-07-07 23.30 23.69 23.30 23.69 0.0M
2023-07-06 23.66 23.66 23.50 23.50 0.0M
2023-07-05 23.50 23.70 23.31 23.36 0.0M
2023-07-03 23.89 23.95 22.86 23.47 0.0M
2023-06-30 22.96 23.94 22.71 23.94 0.0M
2023-06-29 22.91 22.91 22.77 22.77 0.0M
2023-06-28 23.00 23.25 22.90 22.90 0.0M
2023-06-27 23.28 23.28 22.85 22.91 0.0M
2023-06-26 23.25 23.40 23.25 23.40 0.0M
2023-06-23 23.22 23.34 22.81 23.25 0.0M
2023-06-22 23.43 23.43 22.75 23.42 0.0M
2023-06-21 23.21 23.21 22.75 22.77 0.0M
2023-06-20 22.95 23.25 22.94 23.24 0.0M
2023-06-16 23.28 23.31 22.91 22.91 0.0M
2023-06-15 23.29 23.29 22.90 23.00 0.0M
2023-06-14 23.35 23.35 22.84 22.84 0.0M
2023-06-13 23.25 23.25 22.83 22.89 0.0M
2023-06-12 22.92 23.35 22.92 23.06 0.0M
2023-06-09 23.04 23.04 22.73 22.73 0.0M
2023-06-08 23.00 23.20 22.70 22.91 0.0M
2023-06-07 23.42 23.43 22.74 23.43 0.0M
2023-06-06 23.04 23.43 23.04 23.42 0.0M
2023-06-05 22.65 23.43 22.60 23.41 0.0M
2023-06-02 22.59 22.75 22.58 22.75 0.0M
2023-06-01 22.65 22.65 22.40 22.55 0.0M
2023-05-31 21.81 22.58 21.79 22.58 0.0M
2023-05-30 21.98 22.25 21.95 22.13 0.0M
2023-05-26 22.11 22.22 21.91 21.93 0.0M
2023-05-25 22.20 22.20 22.10 22.10 0.0M
2023-05-24 22.42 22.42 22.11 22.20 0.0M
2023-05-23 22.46 22.50 22.12 22.42 0.0M
2023-05-22 22.35 22.50 22.35 22.50 0.0M
2023-05-19 22.49 22.50 22.33 22.35 0.0M
2023-05-18 22.05 22.17 22.05 22.17 0.0M
2023-05-17 22.43 22.56 22.00 22.00 0.0M
2023-05-16 22.15 22.51 22.15 22.51 0.0M
2023-05-15 22.02 22.58 22.02 22.58 0.0M
2023-05-12 22.02 22.17 22.02 22.17 0.0M
2023-05-11 22.61 22.70 22.48 22.70 0.0M
2023-05-10 22.71 22.71 22.64 22.65 0.0M
2023-05-09 22.50 22.61 22.50 22.60 0.0M
2023-05-08 22.37 22.38 22.00 22.37 0.0M
2023-05-05 22.27 22.34 22.27 22.34 0.0M
2023-05-04 22.50 22.50 21.75 21.78 0.0M
2023-05-03 22.55 22.60 22.35 22.51 0.0M
2023-05-02 22.40 22.60 22.35 22.59 0.0M
2023-05-01 22.63 23.00 22.27 22.60 0.0M
2023-04-28 22.40 23.01 22.25 23.01 0.0M
2023-04-27 21.76 22.45 21.76 22.34 0.0M
2023-04-26 21.75 21.75 21.51 21.60 0.0M
2023-04-25 21.82 21.89 21.53 21.56 0.0M
2023-04-24 22.06 22.17 22.00 22.00 0.0M
2023-04-21 22.34 22.35 22.15 22.23 0.0M
2023-04-20 22.39 22.54 22.22 22.22 0.0M
2023-04-19 22.04 22.45 22.01 22.44 0.0M
2023-04-18 21.74 22.34 21.70 22.34 0.0M
2023-04-17 22.41 22.42 21.53 21.70 0.0M
2023-04-14 22.39 22.45 22.39 22.40 0.0M
2023-04-13 22.63 22.72 22.33 22.40 0.0M
2023-04-12 22.83 23.20 22.75 22.75 0.0M
2023-04-11 23.12 23.16 22.97 23.10 0.0M
2023-04-10 22.84 23.00 22.71 23.00 0.0M
2023-04-06 22.90 23.17 22.70 22.82 0.0M
2023-04-05 23.00 23.00 22.95 22.95 0.0M
2023-04-04 23.00 23.16 22.92 22.92 0.0M
2023-04-03 23.08 23.10 22.50 23.05 0.0M
2023-03-31 22.33 23.29 22.33 23.29 0.0M
2023-03-30 22.20 22.60 22.20 22.49 0.0M
2023-03-29 22.00 22.20 21.92 21.99 0.0M
2023-03-28 21.75 21.95 21.75 21.86 0.0M
2023-03-27 21.60 22.00 21.60 21.95 0.0M
2023-03-24 21.90 22.13 21.70 21.70 0.0M
2023-03-23 21.90 22.15 21.72 21.72 0.0M
2023-03-22 21.59 21.90 21.55 21.88 0.0M
2023-03-21 21.39 21.85 20.90 21.54 0.0M
2023-03-20 21.50 21.50 21.00 21.49 0.0M
2023-03-17 21.98 22.20 21.57 21.57 0.0M
2023-03-16 22.14 22.14 20.60 21.35 0.0M
2023-03-15 21.51 21.51 20.23 20.78 0.0M
2023-03-14 21.22 22.17 21.22 22.15 0.0M
2023-03-13 21.75 22.19 21.20 21.66 0.0M
2023-03-10 22.36 22.40 21.75 21.88 0.0M
2023-03-09 22.42 22.85 22.28 22.28 0.0M
2023-03-08 22.53 22.84 22.51 22.82 0.0M
2023-03-07 22.97 22.97 22.50 22.70 0.0M
2023-03-06 23.23 23.23 22.18 22.79 0.0M
2023-03-03 23.26 23.26 22.00 23.00 0.0M
2023-03-02 23.15 23.15 23.00 23.05 0.0M
2023-03-01 23.00 23.26 23.00 23.26 0.0M
2023-02-28 23.25 23.25 23.00 23.00 0.0M
2023-02-27 22.82 23.24 22.66 23.17 0.0M
2023-02-24 22.35 22.85 22.00 22.83 0.0M
2023-02-23 22.01 22.45 22.01 22.44 0.0M
2023-02-22 22.25 22.67 22.05 22.27 0.0M
2023-02-21 23.10 23.10 21.77 21.90 0.0M
2023-02-17 23.10 23.17 23.07 23.07 0.0M
2023-02-16 23.10 23.20 23.10 23.18 0.0M
2023-02-15 23.10 23.19 23.10 23.11 0.0M
2023-02-14 23.02 23.15 23.02 23.10 0.0M
2023-02-13 23.32 23.32 23.01 23.15 0.0M
2023-02-10 23.71 23.71 23.30 23.30 0.0M
2023-02-09 23.53 23.79 23.53 23.60 0.0M
2023-02-08 23.65 23.77 23.03 23.37 0.0M
2023-02-07 23.20 23.75 23.20 23.75 0.0M
2023-02-06 21.51 23.88 21.51 23.60 0.0M
2023-02-03 23.74 23.90 23.74 23.90 0.0M
2023-02-02 23.50 23.79 23.50 23.74 0.0M
2023-02-01 23.30 23.60 23.05 23.35 0.0M
2023-01-31 23.20 23.53 23.10 23.49 0.0M
2023-01-30 23.30 23.30 22.98 23.18 0.0M
2023-01-27 22.93 23.19 22.93 23.19 0.0M
2023-01-26 22.98 22.98 22.67 22.93 0.0M
2023-01-25 22.88 22.88 22.78 22.88 0.0M
2023-01-24 22.86 22.93 22.68 22.72 0.0M
2023-01-23 22.75 22.87 22.52 22.65 0.0M
2023-01-20 23.09 23.09 22.68 22.88 0.0M
2023-01-19 22.75 22.95 22.68 22.89 0.0M
2023-01-18 22.55 22.83 22.50 22.83 0.0M
2023-01-17 22.37 22.42 22.30 22.36 0.0M
2023-01-13 22.12 22.30 22.11 22.18 0.0M
2023-01-12 22.15 22.15 21.90 22.10 0.0M
2023-01-11 22.19 22.19 22.04 22.16 0.0M
2023-01-10 22.00 22.30 22.00 22.18 0.0M
2023-01-09 21.73 21.87 21.73 21.77 0.0M
2023-01-06 21.93 21.93 21.25 21.70 0.0M
2023-01-05 20.74 21.90 20.74 21.18 0.0M
2023-01-04 20.41 20.88 20.41 20.86 0.0M
2023-01-03 19.45 20.92 19.38 20.60 0.0M