The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, FTAI:
04 Sep 2025
LAST:
155.6
CHANGE:
4.66
OPEN:
151.2
HIGH:
155.7
ASK:
0.0
VOLUME:
1M
CHG(%):
3.09
PREV:
150.9
LOW:
151.2
BID:
0.0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
151.2
155.7
151.2
155.6
1M
03 Sep 25
150.0
152.2
148.4
150.9
961.1K
02 Sep 25
152.3
152.3
148.0
150.1
936.4K
29 Aug 25
155.0
156.3
152.6
153.9
1.35M
28 Aug 25
151.0
155.5
150.5
155.4
1.15M
27 Aug 25
148.7
151.0
145.5
149.9
998.3K
26 Aug 25
148.7
152.9
148.1
149.2
1.02M
25 Aug 25
149.8
150.4
146.6
148.8
1.13M
22 Aug 25
146.4
150.8
145.0
147.7
1.38M
21 Aug 25
140.3
149.4
140.3
146.1
1.39M
COMPANY PROFILE
Name:
About:
FTAI Aviation Ltd. owns, acquires, and sells aviation equipment for the transportation of goods and people worldwide. It operates in two segments, Aviation Leasing and Aerospace Products. The Aviation Leasing segment owns, leases, manages, and sells aircraft and aircraft engines. As of December 31, 2024, this segment owned and managed 421 aviation assets consisting of 109 commercial aircraft and 312 engines, including eight aircraft and seventeen engines in Russia. The Aerospace Products segment develops, manufactures, repairs/refurbishes, and sells aircraft engines and aftermarket components for the commercial aircraft engines. It also engages in the offshore energy business, which consists of vessels and equipment that support offshore oil and gas activities and production. The company was founded in 2011 and is headquartered in New York, New York.
Industry:
Rental & Leasing Services
Address:
415 West 13th Street, New York, NY, United States, 10014
Website:
https://www.ftaiaviation.com
CUSIP:
34960P101
CIK:
0001590364
ISIN:
US34960P1012
FIGI:
BBG019M62R45
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
34.56
DivYield:
0.01
Div/Share:
1.20
Price to Book:
87.72
Price to Sales:
6.75
EBITDA:
919.55M
Shares:
102.57M
Market Cap:
15.955B
TECHNICAL INDICATORS
MA5:
153.15
MA10:
150.75
MA20:
146.08
MA50:
130.05
MA100:
121.95
MA200:
123.90
STO9:
91.70
STO14:
95.52
RSI14:
67.60
MTM14:
10.83
ROC14:
0.07
ATR:
5.03
Week High:
156.26
Week Low:
147.98
Month High:
156.26
Month Low:
134.49
Year High:
181.64
Year Low:
75.06
Volatility:
91.07
RECENT SPLITS
Date
Ratio
02 Aug 2022
1171-1000
RECENT DIVIDENDS
Date
Amount
12 Aug 2025
$0.30
16 May 2025
$0.30
14 Mar 2025
$0.30
15 Nov 2024
$0.30
12 Aug 2024
$0.30
09 May 2024
$0.30
07 Mar 2024
$0.30
13 Nov 2023
$0.30
11 Aug 2023
$0.30
11 May 2023
$0.30