Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FTAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 129.38 | 1.34 | 1.05% | 128.50 | 129.50 | 126.39 | 431,077 |
| Dec 23 2024 | 128.04 | -5.45 | -4.08% | 133.13 | 133.54 | 127.01 | 1,266,892 |
| Dec 20 2024 | 133.49 | 2.35 | 1.79% | 129.37 | 135.12 | 128.6591 | 2,518,589 |
| Dec 19 2024 | 131.14 | 4.48 | 3.54% | 129.00 | 131.81 | 128.30 | 2,388,383 |
| Dec 18 2024 | 126.66 | -3.49 | -2.68% | 130.73 | 131.51 | 124.44 | 2,314,632 |
| Dec 17 2024 | 130.15 | -0.49 | -0.38% | 129.00 | 132.505 | 124.28 | 1,842,924 |
| Dec 16 2024 | 130.64 | -1.08 | -0.82% | 130.31 | 135.49 | 129.00 | 2,072,294 |
| Dec 13 2024 | 131.72 | -3.36 | -2.49% | 135.14 | 138.97 | 129.82 | 2,343,558 |
| Dec 12 2024 | 135.08 | -14.59 | -9.75% | 148.14 | 149.9799 | 134.7463 | 2,398,199 |
| Dec 11 2024 | 149.67 | -0.33 | -0.22% | 152.61 | 152.61 | 149.35 | 932,825 |
| Dec 10 2024 | 150.00 | 0.10 | 0.07% | 150.21 | 153.435 | 149.37 | 1,351,012 |
| Dec 09 2024 | 149.90 | -7.21 | -4.59% | 157.15 | 158.40 | 149.00 | 1,579,987 |
| Dec 06 2024 | 157.11 | -1.24 | -0.78% | 158.54 | 158.54 | 154.105 | 1,699,320 |
| Dec 05 2024 | 158.35 | -6.58 | -3.99% | 162.31 | 163.725 | 157.68 | 786,310 |
| Dec 04 2024 | 164.93 | 3.71 | 2.30% | 163.98 | 168.722 | 162.158 | 1,107,974 |
| Dec 03 2024 | 161.22 | -5.58 | -3.35% | 167.00 | 168.13 | 159.26 | 1,371,546 |
| Dec 02 2024 | 166.80 | -2.02 | -1.20% | 168.63 | 171.05 | 166.64 | 693,751 |
| Nov 29 2024 | 168.82 | 3.50 | 2.12% | 167.80 | 170.05 | 166.52 | 358,885 |
| Nov 27 2024 | 165.32 | -6.64 | -3.86% | 171.10 | 171.81 | 165.21 | 870,830 |
| Nov 26 2024 | 171.96 | 3.70 | 2.20% | 167.07 | 172.705 | 166.55 | 755,867 |
| Nov 25 2024 | 168.26 | -5.45 | -3.14% | 176.00 | 176.71 | 166.00 | 1,176,364 |
| Nov 22 2024 | 173.71 | -1.25 | -0.71% | 175.85 | 177.18 | 172.19 | 1,203,077 |
| Nov 21 2024 | 174.96 | 3.75 | 2.19% | 173.24 | 176.01 | 171.30 | 1,041,636 |
| Nov 20 2024 | 171.21 | 0.19 | 0.11% | 173.32 | 173.9661 | 165.978 | 982,009 |
| Nov 19 2024 | 171.02 | 8.00 | 4.91% | 161.36 | 171.36 | 161.36 | 1,188,229 |
| Nov 18 2024 | 163.02 | 4.58 | 2.89% | 160.41 | 164.72 | 157.76 | 998,982 |
| Nov 15 2024 | 158.44 | 0.79 | 0.50% | 157.83 | 158.9522 | 155.08 | 632,323 |
| Nov 14 2024 | 157.65 | -4.78 | -2.94% | 163.84 | 163.84 | 156.96 | 710,411 |
| Nov 13 2024 | 162.43 | 0.98 | 0.61% | 163.68 | 164.20 | 161.50 | 678,213 |
| Nov 12 2024 | 161.45 | -3.23 | -1.96% | 164.81 | 166.00 | 158.99 | 815,008 |
| Nov 11 2024 | 164.68 | 7.61 | 4.84% | 160.00 | 165.84 | 159.99 | 1,188,829 |
| Nov 08 2024 | 157.07 | 7.05 | 4.70% | 151.35 | 158.45 | 150.13 | 1,308,421 |
| Nov 07 2024 | 150.02 | 1.00 | 0.67% | 150.40 | 150.8999 | 147.975 | 1,116,942 |
| Nov 06 2024 | 149.02 | 9.88 | 7.10% | 145.81 | 149.43 | 143.53 | 1,579,859 |
| Nov 05 2024 | 139.14 | 1.59 | 1.16% | 133.56 | 139.44 | 133.50 | 1,541,860 |
| Nov 04 2024 | 137.55 | -4.91 | -3.45% | 142.49 | 142.79 | 136.1501 | 1,371,842 |
| Nov 01 2024 | 142.46 | 8.02 | 5.97% | 148.898 | 149.42 | 141.63 | 2,497,460 |
| Oct 31 2024 | 134.44 | -10.86 | -7.47% | 138.84 | 143.99 | 127.24 | 2,460,640 |
| Oct 30 2024 | 145.30 | 1.87 | 1.30% | 140.95 | 145.84 | 140.23 | 1,145,517 |
| Oct 29 2024 | 143.43 | 0.92 | 0.65% | 141.70 | 143.53 | 140.01 | 991,911 |
| Oct 28 2024 | 142.51 | -1.73 | -1.20% | 144.54 | 145.57 | 142.48 | 951,753 |
| Oct 25 2024 | 144.24 | 1.06 | 0.74% | 144.10 | 145.1199 | 141.65 | 732,590 |
| Oct 24 2024 | 143.18 | 2.35 | 1.67% | 141.27 | 144.16 | 140.3701 | 1,125,454 |
| Oct 23 2024 | 140.83 | 0.60 | 0.43% | 139.52 | 141.50 | 136.58 | 785,308 |
| Oct 22 2024 | 140.23 | -2.13 | -1.50% | 141.78 | 142.6014 | 139.53 | 964,613 |
| Oct 21 2024 | 142.36 | -1.19 | -0.83% | 143.52 | 143.52 | 140.76 | 926,965 |
| Oct 18 2024 | 143.55 | -1.74 | -1.20% | 145.99 | 146.448 | 141.105 | 864,712 |
| Oct 17 2024 | 145.29 | -0.51 | -0.35% | 146.28 | 149.09 | 145.18 | 639,357 |
| Oct 16 2024 | 145.80 | 0.79 | 0.54% | 145.40 | 146.56 | 144.89 | 696,496 |
| Oct 15 2024 | 145.01 | -3.08 | -2.08% | 148.10 | 149.74 | 141.46 | 1,392,337 |
| Oct 14 2024 | 148.09 | 1.69 | 1.15% | 147.99 | 148.685 | 146.2278 | 1,150,730 |
| Oct 11 2024 | 146.40 | 2.30 | 1.60% | 143.71 | 147.45 | 143.01 | 1,367,900 |
| Oct 10 2024 | 144.10 | -0.85 | -0.59% | 141.842 | 145.105 | 140.31 | 1,783,776 |
| Oct 09 2024 | 144.95 | -1.50 | -1.02% | 146.99 | 147.26 | 143.37 | 1,186,999 |
| Oct 08 2024 | 146.45 | 7.07 | 5.07% | 140.34 | 147.775 | 139.80 | 1,467,762 |
| Oct 07 2024 | 139.38 | -0.77 | -0.55% | 139.70 | 141.80 | 138.84 | 992,084 |
| Oct 04 2024 | 140.15 | 6.70 | 5.02% | 135.38 | 140.30 | 134.51 | 1,691,461 |
| Oct 03 2024 | 133.45 | -1.17 | -0.87% | 133.76 | 136.38 | 133.23 | 842,771 |
| Oct 02 2024 | 134.62 | 2.97 | 2.26% | 128.77 | 135.40 | 128.77 | 1,304,916 |
| Oct 01 2024 | 131.65 | -1.25 | -0.94% | 132.53 | 133.115 | 128.65 | 1,205,532 |
| Sep 30 2024 | 132.90 | 3.35 | 2.59% | 130.22 | 133.91 | 129.79 | 1,499,337 |
| Sep 27 2024 | 129.55 | 3.51 | 2.78% | 128.00 | 130.69 | 127.02 | 1,136,672 |
