$213.80
+7.58 (+3.68%)
At Close: Jul 15, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $204.18 | $288.40 | Wednesday, 15th Jul 2026 FTAI stock ended at $213.80. This is 3.68% more than the trading day before Tuesday, 14th Jul 2026. During the day the stock fluctuated 5.88% from a day low at $204.18 to a day high of $216.20. |
| 90 days | $202.84 | $288.70 | |
| 52 weeks | $109.92 | $323.51 |
Historical Ftai Aviation Ltd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2026 | $215.26 | $216.20 | $204.18 | $213.80 | 1 179 158 |
| Jul 14, 2026 | $211.95 | $215.00 | $205.14 | $206.22 | 1 106 177 |
| Jul 13, 2026 | $221.06 | $224.76 | $209.33 | $209.88 | 1 328 110 |
| Jul 10, 2026 | $226.65 | $227.59 | $217.00 | $227.35 | 1 055 040 |
| Jul 09, 2026 | $222.73 | $231.21 | $219.00 | $228.02 | 1 499 783 |
| Jul 08, 2026 | $224.05 | $227.32 | $210.55 | $216.10 | 1 551 662 |
| Jul 07, 2026 | $237.46 | $239.16 | $219.10 | $227.55 | 1 526 968 |
| Jul 06, 2026 | $251.21 | $259.39 | $240.37 | $241.54 | 1 063 933 |
| Jul 02, 2026 | $262.25 | $270.37 | $245.00 | $248.06 | 1 189 979 |
| Jul 01, 2026 | $266.50 | $269.34 | $258.27 | $261.83 | 861 223 |
| Jun 30, 2026 | $264.93 | $273.32 | $261.28 | $270.53 | 878 045 |
| Jun 29, 2026 | $263.33 | $267.15 | $254.35 | $263.62 | 860 460 |
| Jun 26, 2026 | $262.00 | $272.95 | $249.65 | $260.08 | 2 623 138 |
| Jun 25, 2026 | $277.39 | $279.58 | $267.19 | $268.40 | 658 557 |
| Jun 24, 2026 | $259.04 | $280.00 | $259.01 | $272.14 | 856 233 |
| Jun 23, 2026 | $258.47 | $266.27 | $255.61 | $262.09 | 768 240 |
| Jun 22, 2026 | $276.79 | $285.00 | $270.24 | $272.05 | 864 618 |
| Jun 18, 2026 | $283.19 | $288.40 | $271.64 | $276.11 | 1 334 591 |
| Jun 17, 2026 | $268.93 | $285.50 | $265.83 | $277.31 | 1 218 415 |
| Jun 16, 2026 | $264.50 | $273.18 | $260.98 | $268.52 | 896 524 |
| Jun 15, 2026 | $255.59 | $267.54 | $252.05 | $263.52 | 1 032 273 |
| Jun 12, 2026 | $244.26 | $248.00 | $238.75 | $241.96 | 738 306 |
| Jun 11, 2026 | $229.13 | $242.26 | $223.10 | $241.34 | 1 106 910 |
| Jun 10, 2026 | $229.95 | $232.35 | $219.48 | $225.76 | 1 083 562 |
| Jun 09, 2026 | $234.42 | $243.11 | $221.53 | $233.75 | 866 083 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FTAI stock historical prices to predict future price movements?
Trend Analysis: Examine the FTAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FTAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FTAI