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
2024-12-31 26.79 26.80 26.77 26.80 0.0M
2024-12-30 26.44 26.80 26.40 26.66 0.0M
2024-12-27 26.60 26.79 26.60 26.79 0.0M
2024-12-26 26.60 26.79 26.60 26.79 0.0M
2024-12-24 26.51 26.65 26.50 26.50 0.0M
2024-12-23 26.64 26.64 26.64 26.64 0.0M
2024-12-20 26.65 26.65 26.65 26.65 0.0M
2024-12-19 26.94 26.94 26.33 26.33 0.0M
2024-12-18 26.28 26.32 26.28 26.28 0.0M
2024-12-17 26.98 26.99 26.33 26.91 0.0M
2024-12-16 26.85 26.94 26.63 26.90 0.0M
2024-12-13 26.94 26.94 26.85 26.85 0.0M
2024-12-12 26.25 26.25 26.25 26.25 0.0M
2024-12-11 27.05 27.05 26.25 26.25 0.0M
2024-12-10 26.94 26.94 25.07 26.31 0.0M
2024-12-09 26.96 26.96 26.96 26.96 0.0M
2024-12-06 27.12 27.20 27.10 27.19 0.0M
2024-12-05 27.16 27.40 27.02 27.08 0.0M
2024-12-04 27.13 27.50 27.00 27.00 0.0M
2024-12-03 26.87 27.59 26.87 27.00 0.0M
2024-12-02 27.80 27.85 27.31 27.60 0.0M
2024-11-29 27.88 27.88 27.88 27.88 0.0M
2024-11-27 27.43 27.93 27.43 27.88 0.0M
2024-11-26 27.14 27.73 27.14 27.73 0.0M
2024-11-25 27.04 28.16 27.04 27.18 0.0M
2024-11-22 27.50 27.50 27.50 27.50 0.0M
2024-11-21 27.37 27.46 26.98 26.98 0.0M
2024-11-20 27.31 27.40 27.00 27.37 0.0M
2024-11-19 27.40 27.40 27.26 27.26 0.0M
2024-11-18 27.15 27.43 27.15 27.43 0.0M
2024-11-15 27.25 27.25 27.25 27.25 0.0M
2024-11-14 27.16 27.25 27.16 27.25 0.0M
2024-11-13 27.16 27.16 27.16 27.16 0.0M
2024-11-12 27.18 27.19 27.14 27.19 0.0M
2024-11-11 27.18 27.18 27.18 27.18 0.0M
2024-11-08 26.85 27.18 26.85 27.18 0.0M
2024-11-07 26.71 26.81 26.70 26.81 0.0M
2024-11-06 27.18 27.25 26.79 27.19 0.0M
2024-11-05 26.65 26.96 26.60 26.60 0.0M
2024-11-04 26.94 26.99 26.65 26.76 0.0M
2024-11-01 26.97 26.97 26.50 26.55 0.0M
2024-10-31 26.86 26.98 26.55 26.93 0.0M
2024-10-30 27.10 27.25 26.56 27.05 0.0M
2024-10-29 26.58 27.10 26.58 27.10 0.0M
2024-10-28 27.25 27.43 26.63 27.03 0.0M
2024-10-25 27.00 27.43 26.57 26.84 0.0M
2024-10-24 26.70 27.00 26.70 26.97 0.0M
2024-10-23 26.57 26.75 26.57 26.70 0.0M
2024-10-22 26.50 26.50 26.50 26.50 0.0M
2024-10-21 26.63 26.98 26.63 26.95 0.0M
2024-10-18 26.86 26.86 26.60 26.60 0.0M
2024-10-17 26.43 26.97 26.31 26.43 0.0M
2024-10-16 26.39 26.77 26.24 26.37 0.0M
2024-10-15 26.45 26.59 26.23 26.27 0.0M
2024-10-14 26.26 26.41 26.21 26.39 0.0M
2024-10-11 26.55 26.55 26.28 26.28 0.0M
2024-10-10 26.30 26.57 26.21 26.21 0.0M
2024-10-09 26.27 26.47 26.24 26.30 0.0M
2024-10-08 26.32 26.35 26.25 26.27 0.0M
2024-10-07 26.36 26.66 26.35 26.53 0.0M
2024-10-04 26.31 26.90 26.30 26.34 0.0M
2024-10-03 26.25 26.39 26.11 26.22 0.0M
2024-10-02 26.08 26.38 26.00 26.32 0.0M
2024-10-01 26.15 26.30 26.12 26.15 0.0M
2024-09-30 27.47 27.47 26.13 26.14 0.0M
2024-09-27 26.30 26.36 26.14 26.15 0.0M
2024-09-26 26.40 26.40 26.14 26.14 0.0M
2024-09-25 26.42 26.43 26.15 26.21 0.0M
2024-09-24 26.50 26.50 26.15 26.23 0.0M
2024-09-23 26.37 27.00 26.15 26.15 0.0M
2024-09-20 26.44 26.44 26.25 26.25 0.0M
2024-09-19 26.27 26.29 26.20 26.20 0.0M
2024-09-18 26.20 26.25 26.20 26.25 0.0M
2024-09-17 26.16 26.20 26.11 26.16 0.0M
2024-09-16 26.01 26.20 26.00 26.15 0.0M
2024-09-13 26.16 26.17 26.00 26.17 0.0M
2024-09-12 26.02 26.17 26.02 26.10 0.0M
2024-09-11 26.14 26.18 26.14 26.18 0.0M
2024-09-10 26.20 26.20 26.01 26.01 0.0M
2024-09-09 26.06 26.12 26.00 26.08 0.0M
2024-09-06 26.00 26.15 26.00 26.15 0.0M
2024-09-05 26.39 26.46 26.37 26.37 0.0M
2024-09-04 26.30 26.33 26.20 26.20 0.0M
2024-09-03 26.20 26.33 26.17 26.33 0.0M
2024-08-30 26.29 26.29 26.13 26.23 0.0M
2024-08-29 26.21 26.35 26.20 26.29 0.0M
2024-08-28 26.21 26.25 26.13 26.25 0.0M
2024-08-27 26.20 26.34 26.13 26.13 0.0M
2024-08-26 26.38 26.38 26.20 26.33 0.0M
2024-08-23 26.22 26.23 26.21 26.21 0.0M
2024-08-22 26.34 26.34 26.20 26.30 0.0M
2024-08-21 26.10 26.21 26.10 26.21 0.0M
2024-08-20 26.03 26.17 26.03 26.17 0.0M
2024-08-19 26.16 26.17 26.00 26.17 0.0M
2024-08-16 26.10 26.12 26.10 26.12 0.0M
2024-08-15 26.15 26.19 26.00 26.16 0.0M
2024-08-14 26.05 26.15 26.00 26.10 0.0M
2024-08-13 26.24 26.28 26.16 26.28 0.0M
2024-08-12 26.10 26.17 26.10 26.10 0.0M
2024-08-09 26.10 26.26 26.10 26.26 0.0M
2024-08-08 26.25 26.26 26.25 26.26 0.0M
2024-08-07 26.09 26.30 26.00 26.28 0.0M
2024-08-06 26.16 26.27 26.16 26.25 0.0M
2024-08-05 26.00 26.35 25.75 26.35 0.0M
2024-08-02 26.06 26.26 26.02 26.06 0.0M
2024-08-01 26.17 26.17 26.10 26.10 0.0M
2024-07-31 26.22 26.25 26.02 26.09 0.0M
2024-07-29 26.02 26.18 26.02 26.18 0.0M
2024-07-26 26.03 26.21 26.03 26.06 0.0M
2024-07-25 26.09 26.09 26.02 26.02 0.0M
2024-07-24 26.00 26.20 26.00 26.20 0.0M
2024-07-23 26.20 26.23 26.00 26.12 0.0M
2024-07-22 26.20 26.26 26.11 26.11 0.0M
2024-07-19 26.10 26.17 26.08 26.15 0.0M
2024-07-18 26.01 26.22 26.01 26.16 0.0M
2024-07-17 26.00 26.25 26.00 26.10 0.0M
2024-07-16 25.94 26.25 25.94 26.23 0.0M
2024-07-15 25.99 26.25 25.99 26.19 0.0M
2024-07-12 25.99 25.99 25.90 25.94 0.0M
2024-07-11 25.92 25.92 25.92 25.92 0.0M
2024-07-10 25.92 25.92 25.92 25.92 0.0M
2024-07-09 25.85 26.05 25.85 25.92 0.0M
2024-07-08 26.25 26.25 25.67 25.67 0.0M
2024-07-05 25.90 26.14 25.90 26.06 0.0M
2024-07-03 25.83 25.97 25.83 25.97 0.0M
2024-07-02 25.59 26.00 25.59 25.94 0.0M
2024-07-01 25.93 26.14 25.93 26.14 0.0M
2024-06-28 25.79 26.15 25.79 26.15 0.0M
2024-06-27 25.79 26.15 25.79 25.97 0.0M
2024-06-26 25.77 26.09 25.76 26.09 0.0M
2024-06-25 25.50 25.75 25.44 25.75 0.0M
2024-06-24 25.63 25.68 25.37 25.49 0.0M
2024-06-21 25.89 25.89 25.78 25.88 0.0M
2024-06-20 25.80 25.84 25.72 25.81 0.0M
2024-06-18 25.80 25.80 25.60 25.79 0.0M
2024-06-17 25.63 25.80 25.60 25.75 0.0M
2024-06-14 25.65 25.65 25.56 25.56 0.0M
2024-06-13 25.50 25.69 25.46 25.63 0.0M
2024-06-12 25.40 25.50 25.40 25.46 0.0M
2024-06-11 25.46 25.69 25.26 25.33 0.0M
2024-06-10 25.58 25.64 25.49 25.56 0.0M
2024-06-07 25.55 25.67 25.43 25.67 0.0M
2024-06-06 25.44 25.64 25.44 25.56 0.0M
2024-06-05 25.56 25.66 25.53 25.66 0.0M
2024-06-04 25.45 25.55 25.38 25.53 0.0M
2024-06-03 25.30 25.44 25.12 25.43 0.0M
2024-05-31 25.80 25.82 25.70 25.70 0.0M
2024-05-30 25.74 25.80 25.72 25.80 0.0M
2024-05-29 25.70 25.74 25.70 25.74 0.0M
2024-05-28 25.69 25.69 25.65 25.69 0.0M
2024-05-24 25.69 25.69 25.63 25.66 0.0M
2024-05-23 25.53 25.65 25.53 25.62 0.0M
2024-05-22 25.55 25.60 25.49 25.56 0.0M
2024-05-21 25.50 25.60 25.45 25.47 0.0M
2024-05-20 25.16 25.50 25.14 25.45 0.1M
2024-05-17 25.08 25.08 24.90 24.99 0.1M
2024-05-16 25.05 25.30 24.96 24.97 0.0M
2024-05-15 25.07 25.09 25.00 25.00 0.0M
2024-05-14 25.10 25.10 25.00 25.00 0.1M
2024-05-13 25.20 25.25 25.00 25.09 0.0M
2024-05-10 25.29 25.29 25.20 25.20 0.0M
2024-05-09 25.25 25.26 25.21 25.23 0.0M
2024-05-08 25.49 25.49 25.24 25.24 0.0M
2024-05-07 25.28 25.32 25.23 25.23 0.1M
2024-05-06 25.29 25.39 25.24 25.25 0.0M
2024-05-03 25.20 25.38 25.20 25.23 0.1M
2024-05-02 25.29 25.40 25.21 25.24 0.1M
2024-05-01 25.31 25.34 25.20 25.30 0.0M
2024-04-30 25.42 25.42 25.23 25.23 0.0M
2024-04-29 25.47 25.50 25.44 25.45 0.0M
2024-04-26 25.50 25.61 25.49 25.51 0.0M
2024-04-25 26.27 26.27 25.50 25.75 0.0M
2024-04-24 25.41 26.14 25.41 25.87 0.0M
2024-04-23 25.69 25.74 25.36 25.74 0.0M
2024-04-22 25.68 25.76 25.68 25.76 0.0M
2024-04-19 25.65 25.68 25.65 25.68 0.0M
2024-04-18 25.60 25.64 25.46 25.64 0.0M
2024-04-17 25.17 25.61 25.17 25.60 0.0M
2024-04-16 25.29 25.29 24.76 24.94 0.0M
2024-04-15 25.30 25.30 25.29 25.29 0.0M
2024-04-12 25.39 25.40 25.34 25.34 0.0M
2024-04-11 25.50 25.50 25.36 25.49 0.0M
2024-04-10 25.49 25.50 25.40 25.49 0.0M
2024-04-09 25.48 25.49 25.45 25.48 0.0M
2024-04-08 25.40 25.48 25.40 25.47 0.0M
2024-04-05 25.40 25.52 25.38 25.40 0.0M
2024-04-04 25.41 25.41 25.36 25.40 0.0M
2024-04-03 25.30 25.45 25.30 25.33 0.0M
2024-04-02 25.48 25.54 25.34 25.34 0.0M
2024-04-01 25.46 25.50 25.44 25.49 0.0M
2024-03-28 25.40 25.45 25.25 25.40 0.0M
2024-03-27 25.26 25.41 25.26 25.37 0.0M
2024-03-26 25.35 25.44 25.25 25.30 0.0M
2024-03-25 25.20 25.40 25.20 25.25 0.0M
2024-03-22 25.32 25.49 25.25 25.25 0.0M
2024-03-21 25.38 25.39 25.25 25.25 0.0M
2024-03-20 25.30 25.40 25.25 25.27 0.0M
2024-03-19 25.40 25.40 25.25 25.25 0.0M
2024-03-18 25.34 25.49 25.24 25.24 0.0M
2024-03-15 25.48 25.49 25.22 25.22 0.0M
2024-03-14 25.37 25.45 25.21 25.45 0.0M
2024-03-13 25.37 25.37 25.19 25.22 0.0M
2024-03-12 25.35 25.37 25.22 25.24 0.0M
2024-03-11 25.42 25.50 25.34 25.34 0.0M
2024-03-08 25.58 25.59 25.34 25.34 0.0M
2024-03-07 25.37 25.59 25.25 25.25 0.0M
2024-03-06 25.50 25.59 25.37 25.37 0.0M
2024-03-05 25.44 25.44 25.41 25.43 0.0M
2024-03-04 25.25 25.70 25.25 25.43 0.0M
2024-03-01 25.67 25.76 25.61 25.76 0.0M
2024-02-29 25.63 25.63 25.61 25.62 0.0M
2024-02-28 25.61 25.61 25.60 25.60 0.0M
2024-02-27 25.63 25.63 25.50 25.58 0.0M
2024-02-26 25.62 25.62 25.57 25.62 0.0M
2024-02-23 25.51 25.68 25.51 25.59 0.0M
2024-02-22 25.61 25.72 25.47 25.47 0.0M
2024-02-21 25.55 25.62 25.55 25.62 0.0M
2024-02-20 25.65 25.67 25.44 25.60 0.0M
2024-02-16 25.50 25.68 25.30 25.68 0.0M
2024-02-15 25.74 25.76 25.64 25.64 0.0M
2024-02-14 25.68 25.68 25.65 25.65 0.0M
2024-02-13 25.58 25.64 25.58 25.64 0.0M
2024-02-12 25.66 25.66 25.43 25.64 0.0M
2024-02-09 25.46 25.48 25.40 25.40 0.0M
2024-02-08 25.49 25.49 25.45 25.45 0.0M
2024-02-07 25.40 25.53 25.40 25.49 0.0M
2024-02-06 25.56 25.57 25.49 25.50 0.0M
2024-02-05 25.64 25.66 25.46 25.46 0.0M
2024-02-02 25.43 25.57 25.41 25.45 0.0M
2024-02-01 25.53 25.57 25.43 25.43 0.0M
2024-01-31 25.66 25.66 25.48 25.48 0.0M
2024-01-30 25.64 25.68 25.60 25.60 0.0M
2024-01-29 25.53 25.53 25.53 25.53 0.0M
2024-01-26 25.68 25.68 25.53 25.53 0.0M
2024-01-25 25.36 25.58 25.35 25.39 0.0M
2024-01-24 25.30 25.35 25.30 25.34 0.0M
2024-01-23 25.22 25.37 25.20 25.22 0.0M
2024-01-22 25.40 25.45 25.40 25.40 0.0M
2024-01-19 25.33 25.37 25.32 25.33 0.0M
2024-01-18 25.38 25.38 25.21 25.31 0.0M
2024-01-17 25.24 25.39 25.24 25.27 0.0M
2024-01-16 25.31 25.31 25.30 25.31 0.0M
2024-01-12 25.38 25.48 25.34 25.40 0.0M
2024-01-11 25.31 25.37 25.19 25.19 0.0M
2024-01-09 25.24 25.47 25.24 25.25 0.0M
2024-01-08 25.27 25.37 25.21 25.21 0.0M
2024-01-05 25.40 25.48 25.28 25.31 0.0M
2024-01-04 25.32 25.37 25.31 25.37 0.0M
2024-01-03 25.36 25.36 25.32 25.32 0.0M
2024-01-02 25.30 25.34 25.29 25.30 0.0M