FTAI Aviation Prf D

FTAIM
🏛️ usa →
27.04
Last Update: 2025-10-08
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 25.28 25.30 25.28 25.30 0.0M
2023-12-28 25.25 25.30 25.19 25.28 0.0M
2023-12-27 25.25 25.25 25.24 25.24 0.0M
2023-12-26 25.19 25.25 25.19 25.25 0.0M
2023-12-22 25.25 25.25 25.19 25.19 0.0M
2023-12-21 25.20 25.20 25.20 25.20 0.0M
2023-12-20 25.25 25.27 25.25 25.27 0.0M
2023-12-19 25.19 25.25 25.00 25.25 0.0M
2023-12-18 25.19 25.19 25.10 25.16 0.0M
2023-12-15 25.10 25.22 25.10 25.22 0.0M
2023-12-14 25.22 25.22 25.06 25.10 0.0M
2023-12-13 25.05 25.14 25.05 25.14 0.0M
2023-12-12 25.06 25.06 25.01 25.05 0.0M
2023-12-11 25.06 25.06 25.05 25.06 0.0M
2023-12-08 25.06 25.10 25.06 25.10 0.0M
2023-12-07 24.91 25.10 24.85 25.00 0.0M
2023-12-06 25.02 25.02 24.80 24.80 0.0M
2023-12-05 24.82 25.21 24.82 25.15 0.0M
2023-12-04 25.03 25.04 24.85 25.04 0.0M
2023-12-01 25.02 25.06 24.56 25.01 0.0M
2023-11-30 24.35 25.06 24.35 25.01 0.0M
2023-11-29 25.18 25.21 24.92 24.93 0.0M
2023-11-28 25.05 25.22 25.02 25.22 0.0M
2023-11-27 25.20 25.20 25.02 25.02 0.0M
2023-11-24 25.11 25.22 25.11 25.21 0.0M
2023-11-22 25.19 25.20 25.14 25.20 0.0M
2023-11-21 25.21 25.22 25.00 25.01 0.0M
2023-11-20 25.19 25.21 25.12 25.12 0.0M
2023-11-17 25.19 25.20 25.10 25.18 0.0M
2023-11-16 25.22 25.22 25.10 25.20 0.0M
2023-11-15 25.02 25.02 25.00 25.01 0.0M
2023-11-14 25.13 25.21 25.00 25.17 0.0M
2023-11-13 25.00 25.16 24.99 25.00 0.0M
2023-11-10 24.95 25.06 24.81 24.98 0.0M
2023-11-09 24.72 25.00 24.60 25.00 0.0M
2023-11-08 24.57 24.74 24.42 24.54 0.0M
2023-11-07 24.50 24.51 24.50 24.51 0.0M
2023-11-06 24.74 24.74 24.55 24.57 0.0M
2023-11-03 24.65 24.78 24.65 24.65 0.0M
2023-11-02 24.49 24.69 24.49 24.50 0.0M
2023-11-01 24.32 24.50 24.25 24.44 0.0M
2023-10-31 24.03 24.28 24.03 24.25 0.0M
2023-10-30 24.14 24.15 24.03 24.03 0.0M
2023-10-27 23.82 24.00 23.82 23.87 0.0M
2023-10-26 24.30 24.30 23.78 23.78 0.0M
2023-10-25 24.12 24.35 23.58 23.58 0.0M
2023-10-24 24.19 24.25 23.91 24.10 0.0M
2023-10-23 24.10 24.10 24.01 24.08 0.0M
2023-10-20 24.22 24.48 24.08 24.08 0.0M
2023-10-19 24.64 24.64 24.57 24.57 0.0M
2023-10-18 24.27 24.63 24.00 24.32 0.0M
2023-10-17 24.64 24.64 24.00 24.10 0.0M
2023-10-16 24.07 24.66 24.00 24.00 0.0M
2023-10-13 24.54 24.58 24.54 24.58 0.0M
2023-10-12 24.47 24.61 24.45 24.58 0.0M
2023-10-11 24.68 24.68 23.41 24.35 0.0M
2023-10-10 23.55 23.74 23.53 23.74 0.0M
2023-10-09 23.75 23.75 23.44 23.45 0.0M
2023-10-06 24.27 24.27 23.79 24.14 0.0M
2023-10-05 24.47 24.47 24.45 24.46 0.0M
2023-10-04 24.19 24.22 24.19 24.19 0.0M
2023-10-03 24.25 24.30 23.69 24.17 0.0M
2023-10-02 24.65 24.88 24.11 24.26 0.0M
2023-09-29 24.50 24.66 24.40 24.59 0.0M
2023-09-28 24.93 25.00 24.89 25.00 0.0M
2023-09-27 24.50 24.57 24.50 24.57 0.0M
2023-09-26 24.94 24.94 23.99 24.32 0.0M
2023-09-25 24.87 24.87 24.23 24.55 0.0M
2023-09-22 24.47 24.60 24.47 24.60 0.0M
2023-09-21 24.86 24.87 24.31 24.31 0.0M
2023-09-20 24.35 24.70 24.35 24.70 0.0M
2023-09-19 24.23 24.58 24.07 24.58 0.0M
2023-09-18 24.15 24.24 24.15 24.15 0.0M
2023-09-15 24.22 24.22 24.05 24.05 0.0M
2023-09-14 23.99 24.23 23.99 24.08 0.0M
2023-09-13 24.23 24.24 23.99 24.01 0.0M
2023-09-12 24.20 24.24 23.99 24.01 0.0M
2023-09-11 24.23 24.23 24.20 24.21 0.0M
2023-09-08 24.37 24.37 24.37 24.37 0.0M
2023-09-07 24.22 24.37 24.22 24.37 0.0M
2023-09-06 24.39 24.39 24.39 24.39 0.0M
2023-09-05 24.54 24.54 24.20 24.46 0.0M
2023-09-01 24.47 24.47 24.47 24.47 0.0M
2023-08-31 24.42 24.50 24.26 24.47 0.0M
2023-08-30 24.85 25.00 24.67 24.67 0.0M
2023-08-29 24.70 24.90 24.64 24.84 0.0M
2023-08-28 24.73 24.73 24.65 24.65 0.0M
2023-08-25 24.83 24.87 24.42 24.79 0.0M
2023-08-24 24.74 24.80 24.66 24.74 0.0M
2023-08-23 24.59 24.74 24.59 24.74 0.0M
2023-08-22 24.65 24.65 24.40 24.52 0.0M
2023-08-21 24.67 24.68 24.50 24.68 0.0M
2023-08-18 24.68 24.68 24.68 24.68 0.0M
2023-08-17 24.45 24.70 24.44 24.68 0.0M
2023-08-16 24.42 24.61 24.26 24.26 0.0M
2023-08-15 24.62 24.62 24.62 24.62 0.0M
2023-08-14 24.62 24.62 24.62 24.62 0.0M
2023-08-11 24.54 24.69 24.35 24.69 0.0M
2023-08-10 24.53 24.53 24.42 24.42 0.0M
2023-08-09 24.45 24.49 24.45 24.49 0.0M
2023-08-08 24.54 24.55 24.50 24.50 0.0M
2023-08-07 24.60 24.63 24.60 24.60 0.0M
2023-08-04 24.47 24.58 24.47 24.58 0.0M
2023-08-03 24.37 24.37 24.37 24.37 0.0M
2023-08-02 24.50 24.57 24.50 24.57 0.0M
2023-08-01 24.27 24.39 24.27 24.38 0.0M
2023-07-31 24.37 24.48 24.30 24.48 0.0M
2023-07-28 24.37 24.38 24.23 24.38 0.0M
2023-07-27 24.23 24.30 24.05 24.23 0.0M
2023-07-26 24.08 24.08 23.99 24.00 0.0M
2023-07-25 24.11 24.11 24.10 24.10 0.0M
2023-07-24 24.06 24.15 23.99 23.99 0.0M
2023-07-21 24.22 24.22 23.99 24.05 0.0M
2023-07-20 24.09 24.17 24.07 24.15 0.0M
2023-07-19 24.10 24.10 24.08 24.08 0.0M
2023-07-18 24.05 24.23 24.05 24.23 0.0M
2023-07-17 24.22 24.22 23.99 24.05 0.0M
2023-07-14 24.12 24.16 23.99 24.07 0.0M
2023-07-13 23.80 24.21 23.79 23.99 0.0M
2023-07-12 24.10 24.10 24.10 24.10 0.0M
2023-07-11 23.76 24.29 23.75 24.10 0.0M
2023-07-10 23.51 24.20 23.42 24.10 0.0M
2023-07-07 23.85 23.90 23.00 23.20 0.0M
2023-07-06 23.80 23.85 23.75 23.85 0.0M
2023-07-05 23.80 23.98 23.75 23.80 0.0M
2023-07-03 23.58 23.85 23.58 23.85 0.0M
2023-06-30 23.41 23.61 23.41 23.55 0.0M
2023-06-29 23.51 23.85 23.40 23.45 0.0M
2023-06-28 23.63 23.80 23.40 23.80 0.0M
2023-06-27 23.25 23.65 23.25 23.50 0.0M
2023-06-26 23.06 23.50 23.06 23.46 0.0M
2023-06-23 23.00 23.36 23.00 23.01 0.0M
2023-06-22 22.95 23.77 22.40 23.56 0.0M
2023-06-21 22.83 23.05 22.51 22.99 0.0M
2023-06-20 23.00 23.00 22.73 22.77 0.0M
2023-06-16 22.94 22.94 22.73 22.74 0.0M
2023-06-15 23.00 23.00 22.52 22.52 0.0M
2023-06-14 23.00 23.05 22.31 22.90 0.0M
2023-06-13 22.68 22.91 22.68 22.91 0.0M
2023-06-12 22.65 23.00 22.51 22.57 0.0M
2023-06-09 22.88 23.53 22.53 22.53 0.0M
2023-06-08 23.75 23.98 22.71 23.07 0.0M
2023-06-07 22.75 23.98 22.42 23.88 0.0M
2023-06-06 23.84 23.84 23.02 23.02 0.0M
2023-06-05 22.21 23.84 22.04 23.84 0.0M
2023-06-02 22.48 22.80 22.04 22.14 0.0M
2023-06-01 23.25 23.25 22.41 22.42 0.0M
2023-05-31 22.91 22.97 22.34 22.75 0.0M
2023-05-30 23.55 23.98 22.02 22.92 0.0M
2023-05-26 23.50 24.00 23.50 23.60 0.0M
2023-05-25 23.17 23.20 23.01 23.01 0.0M
2023-05-24 23.75 23.94 23.15 23.25 0.0M
2023-05-23 23.98 24.05 23.98 24.00 0.0M
2023-05-22 24.00 24.06 23.95 23.95 0.0M
2023-05-19 23.72 23.72 23.72 23.72 0.0M
2023-05-18 24.08 24.20 23.72 23.72 0.0M
2023-05-17 23.56 24.00 23.56 23.75 0.0M
2023-05-16 23.54 23.54 23.54 23.54 0.0M
2023-05-15 23.62 23.69 23.34 23.54 0.0M
2023-05-12 23.01 23.41 23.01 23.33 0.0M
2023-05-11 23.50 23.50 23.50 23.50 0.0M
2023-05-10 23.85 23.85 22.75 23.25 0.0M
2023-05-09 23.33 23.59 23.00 23.40 0.0M
2023-05-08 23.00 24.39 23.00 23.87 0.0M
2023-05-05 23.02 23.87 23.00 23.87 0.0M
2023-05-04 23.89 23.89 23.08 23.10 0.0M
2023-05-03 23.75 23.75 23.75 23.75 0.0M
2023-05-02 24.19 24.19 24.19 24.19 0.0M
2023-05-01 23.65 23.98 23.65 23.72 0.0M
2023-04-28 23.30 23.35 23.30 23.35 0.0M
2023-04-27 23.75 24.12 23.36 23.55 0.0M
2023-04-26 23.40 23.45 23.02 23.25 0.0M
2023-04-24 23.55 23.55 23.20 23.50 0.0M
2023-04-21 23.97 23.97 23.50 23.63 0.0M
2023-04-20 23.00 24.39 23.00 24.15 0.0M
2023-04-19 23.00 23.75 23.00 23.10 0.0M
2023-04-18 23.79 23.80 23.01 23.01 0.0M
2023-04-17 23.43 23.74 23.18 23.65 0.0M
2023-04-14 23.00 23.10 23.00 23.10 0.0M
2023-04-13 23.73 23.73 22.53 22.97 0.0M
2023-04-12 23.99 24.15 23.00 23.27 0.0M
2023-04-11 24.20 24.20 23.75 23.75 0.0M
2023-04-10 24.64 24.64 24.63 24.64 0.0M
2023-04-06 24.82 24.82 24.70 24.70 0.0M
2023-04-05 24.48 24.51 24.47 24.51 0.0M
2023-04-04 24.08 24.47 24.05 24.35 0.0M
2023-04-03 24.21 24.25 23.77 24.25 0.0M
2023-03-31 23.21 24.25 23.21 24.22 0.0M
2023-03-30 23.00 23.59 23.00 23.20 0.0M
2023-03-29 23.25 23.41 23.05 23.05 0.0M
2023-03-28 23.00 23.00 22.53 23.00 0.0M
2023-03-27 24.20 24.20 24.20 24.20 0.0M
2023-03-24 24.25 24.25 23.00 24.20 0.0M
2023-03-23 23.99 24.00 23.99 24.00 0.0M
2023-03-22 24.94 24.94 23.93 23.99 0.0M
2023-03-21 24.16 24.25 24.15 24.24 0.0M
2023-03-20 25.00 25.09 24.68 25.00 0.1M
2023-03-17 24.30 24.77 24.25 24.77 0.0M
2023-03-16 23.88 24.25 23.50 24.25 0.0M