FTAI Aviation Ltd. - 9.500% Fixed-Rate Reset Series D Cumulative Perpetual (NQ: FTAIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	25.20	25.22	25.11	25.11	7,034	-0.10(-0.39%)
May 30, 2024	25.15	25.20	25.13	25.20	4,254	+0.06(+0.23%)
May 29, 2024	25.11	25.15	25.11	25.15	16,080	+0.05(+0.19%)
May 28, 2024	25.10	25.10	25.06	25.10	7,941	+0.03(+0.12%)
May 24, 2024	25.10	25.10	25.04	25.07	2,056	+0.04(+0.15%)
May 23, 2024	24.94	25.06	24.94	25.03	33,669	+0.06(+0.24%)
May 22, 2024	24.96	25.01	24.90	24.97	25,651	+0.09(+0.35%)
May 21, 2024	24.91	25.01	24.86	24.88	22,910	+0.02(+0.08%)
May 20, 2024	24.58	24.91	24.56	24.86	73,424	+0.45(+1.84%)
May 17, 2024	24.50	24.50	24.32	24.41	57,824	+0.02(+0.08%)
May 16, 2024	24.47	24.72	24.38	24.39	32,683	-0.03(-0.12%)
May 15, 2024	24.49	24.51	24.42	24.42	39,070	+0.00(+0.00%)
May 14, 2024	24.52	24.52	24.42	24.42	64,158	-0.09(-0.36%)
May 13, 2024	24.62	24.67	24.42	24.51	45,620	-0.11(-0.43%)
May 10, 2024	24.71	24.71	24.62	24.62	23,916	-0.03(-0.12%)
May 09, 2024	24.67	24.68	24.63	24.65	40,754	-0.01(-0.04%)
May 08, 2024	24.90	24.90	24.66	24.66	7,833	+0.01(+0.04%)
May 07, 2024	24.70	24.73	24.65	24.65	55,103	-0.02(-0.07%)
May 06, 2024	24.71	24.80	24.66	24.66	23,519	+0.02(+0.07%)
May 03, 2024	24.62	24.79	24.62	24.65	53,216	-0.01(-0.04%)
May 02, 2024	24.71	24.81	24.63	24.66	58,394	-0.06(-0.24%)
May 01, 2024	24.73	24.75	24.62	24.72	10,363	+0.07(+0.29%)
Apr 30, 2024	24.83	24.83	24.64	24.64	8,437	-0.22(-0.88%)
Apr 29, 2024	24.88	24.91	24.85	24.86	19,489	-0.06(-0.24%)
Apr 26, 2024	24.91	25.02	24.90	24.92	44,219	-0.23(-0.93%)
Apr 25, 2024	25.66	25.66	24.91	25.16	10,863	-0.12(-0.48%)
Apr 24, 2024	24.82	25.54	24.82	25.28	50,191	+0.14(+0.54%)
Apr 23, 2024	25.10	25.14	24.77	25.14	13,833	-0.02(-0.09%)
Apr 22, 2024	25.09	25.16	25.09	25.16	6,324	+0.08(+0.31%)
Apr 19, 2024	25.06	25.09	25.06	25.09	3,784	+0.04(+0.16%)
Apr 18, 2024	25.01	25.05	24.87	25.05	16,125	+0.04(+0.16%)
Apr 17, 2024	24.59	25.02	24.59	25.01	27,068	+0.64(+2.65%)
Apr 16, 2024	24.71	24.71	24.19	24.36	29,277	-0.34(-1.38%)
Apr 15, 2024	24.72	24.72	24.71	24.71	675	-0.05(-0.20%)
Apr 12, 2024	24.80	24.81	24.75	24.76	2,113	-0.14(-0.58%)
Apr 11, 2024	24.91	24.91	24.77	24.90	5,539	+0.00(+0.00%)
Apr 10, 2024	24.90	24.91	24.81	24.90	3,926	+0.01(+0.04%)
Apr 09, 2024	24.89	24.90	24.86	24.89	3,662	+0.01(+0.04%)
Apr 08, 2024	24.81	24.89	24.81	24.88	2,922	+0.07(+0.28%)
Apr 05, 2024	24.81	24.93	24.80	24.81	19,074	+0.00(+0.00%)
Apr 04, 2024	24.82	24.82	24.77	24.81	4,224	+0.07(+0.28%)
Apr 03, 2024	24.72	24.86	24.72	24.74	23,682	-0.01(-0.04%)
Apr 02, 2024	24.89	24.95	24.75	24.75	14,713	-0.15(-0.59%)
Apr 01, 2024	24.87	24.91	24.85	24.90	3,974	+0.09(+0.35%)
Mar 28, 2024	24.81	24.86	24.67	24.81	10,029	+0.03(+0.12%)
Mar 27, 2024	24.68	24.82	24.68	24.78	9,858	+0.07(+0.28%)
Mar 26, 2024	24.76	24.85	24.67	24.72	13,528	+0.05(+0.20%)
Mar 25, 2024	24.62	24.81	24.62	24.67	10,324	+0.00(+0.00%)
Mar 22, 2024	24.73	24.90	24.67	24.67	24,481	+0.00(+0.00%)
Mar 21, 2024	24.79	24.80	24.67	24.67	16,550	-0.02(-0.08%)
Mar 20, 2024	24.72	24.81	24.67	24.69	2,619	+0.02(+0.08%)
Mar 19, 2024	24.81	24.81	24.67	24.67	4,466	+0.01(+0.04%)
Mar 18, 2024	24.75	24.90	24.66	24.66	3,406	+0.02(+0.08%)
Mar 15, 2024	24.89	24.90	24.64	24.64	6,116	-0.22(-0.90%)
Mar 14, 2024	24.78	24.86	24.63	24.86	1,573	+0.22(+0.91%)
Mar 13, 2024	24.78	24.78	24.61	24.64	3,890	-0.02(-0.08%)
Mar 12, 2024	24.76	24.78	24.64	24.66	4,174	-0.10(-0.39%)
Mar 11, 2024	24.83	24.91	24.75	24.75	7,871	+0.00(+0.00%)
Mar 08, 2024	24.99	25.00	24.75	24.75	2,860	+0.09(+0.36%)
Mar 07, 2024	24.78	25.00	24.67	24.67	7,977	-0.12(-0.47%)
Mar 06, 2024	24.91	25.00	24.78	24.78	2,212	-0.06(-0.24%)
Mar 05, 2024	24.85	24.85	24.82	24.84	1,028	+0.00(+0.00%)
Mar 04, 2024	24.67	25.11	24.67	24.84	12,952	+0.26(+1.05%)