FTAI Aviation Ltd. (FTAI) NASDAQ

246.49

-1.33(-0.54%)

Updated at June 02 03:00PM

Currency In USD

FTAI Historical Return

If you invested $1000 in FTAI Aviation Ltd. (FTAI) 10 years ago, it would be worth $49,795.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,953.93, while $1000 invested 1 year ago would be worth $2,060.44. This corresponds to total returns of 4,879.6%, 1,095.39%, 106.04%, respectively, with annualized returns of 47.78%, 64.2%, 106.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	252.37	247.82	247.82	256.16	240.98	775,219
May 29, 2026	262	260.34	260.34	262.77	251.79	1.62M
May 28, 2026	250.11	262.78	262.78	264.09	246.47	768,844
May 27, 2026	255.75	250.33	250.33	255.79	245.86	706,030
May 26, 2026	262	253.39	253.39	263.99	249.43	821,099
May 22, 2026	247.5	252.13	252.13	258	246.36	1.19M
May 21, 2026	235	246.46	246.46	247.83	233.44	790,767
May 20, 2026	228.47	239.84	239.84	243	225.72	1.21M
May 19, 2026	226.01	223.49	223.49	226.31	214.53	1.83M
May 18, 2026	237.81	230.6	230.6	242.73	230.18	933,102
May 15, 2026	250.26	237.97	237.97	256.45	237.76	1.29M
May 14, 2026	266.57	258.95	258.95	273.76	255.5	842,688
May 13, 2026	267.11	267.09	267.09	269.68	259.99	980,249
May 12, 2026	275	266.21	266.21	275.89	258.16	1.08M
May 11, 2026	268.11	280.36	280.36	288.7	267.77	1.5M
May 08, 2026	286.95	270.29	270.29	286.95	265.81	955,580
May 07, 2026	285.56	272.54	272.54	288	268.21	1.76M
May 06, 2026	262.86	285.56	285.56	287.58	256	2.37M
May 05, 2026	246.61	244.37	244.37	250.87	240.04	1.16M
May 04, 2026	242.55	240.01	240.01	245.87	237.03	1.44M
May 01, 2026	245.92	239.95	239.95	249.58	237	1.66M
April 30, 2026	232.85	249.67	249.67	254.5	226.99	3.38M
April 29, 2026	216.99	213.11	213.11	217.12	202.84	2.95M
April 28, 2026	228	216	216	230.02	215.45	2.32M
April 27, 2026	232.42	229.88	229.88	237.02	229.03	1.22M
April 24, 2026	235.38	232.85	232.85	237.92	227	1.23M
April 23, 2026	228.75	235.54	235.54	243.91	226.87	1.51M
April 22, 2026	238	228.17	228.17	240.88	218.16	2.13M
April 21, 2026	257.25	236.74	236.74	257.92	234.5	1.53M
April 20, 2026	256.9	257.3	257.3	259.38	253.51	924,862
April 17, 2026	265.94	259.13	259.13	278	258.23	1.2M
April 16, 2026	268.75	253.92	253.92	272.17	253.64	1.06M
April 15, 2026	274.57	269.83	269.83	274.57	263.09	732,769
April 14, 2026	266.33	269.47	269.47	275	263.46	1.15M
April 13, 2026	249.71	261.5	261.5	265.73	249.08	1.06M
April 10, 2026	255.18	251.42	251.42	257.47	245.25	1.15M
April 09, 2026	257	255.18	255.18	262.15	252.21	948,711
April 08, 2026	265.92	259.63	259.63	275.72	258.24	1.73M
April 07, 2026	245.76	241.02	241.02	247.41	238.11	629,242
April 06, 2026	244.17	246.82	246.82	250.11	243.81	685,501
April 02, 2026	239.58	242.69	242.69	248.63	235.34	834,746
April 01, 2026	250.49	249.81	249.81	255.49	245.79	1.17M
March 31, 2026	234.51	245	245	246.09	233.74	1.32M
March 30, 2026	239.09	228.76	228.76	239.65	226.17	1.24M
March 27, 2026	238.55	239.06	239.06	243.52	234.82	871,744
March 26, 2026	241.4	239.95	239.95	248.25	238.6	1.29M
March 25, 2026	251.65	246.73	246.73	258.4	240.72	1.25M
March 24, 2026	240.01	247.07	247.07	248.09	234	880,892
March 23, 2026	237.42	241.55	241.55	250.33	235.43	1.44M
March 20, 2026	236.54	230.03	230.03	239.1	228.07	3.9M
March 19, 2026	232.4	240.14	240.14	240.59	226.99	1.6M
March 18, 2026	236.59	240.49	240.49	246.63	234.99	1.64M
March 17, 2026	237.21	236.65	236.65	239.4	232.18	1.29M
March 16, 2026	229.68	236.1	236.1	239.29	229.54	2.06M
March 13, 2026	242.12	222.24	222.24	242.71	221.84	2.02M
March 12, 2026	255.27	237.15	236.75	257.17	236.71	1.96M
March 11, 2026	266.38	259.91	259.47	270.21	259.71	968,401
March 10, 2026	276.89	271.44	270.98	280.57	270.57	1.27M
March 09, 2026	255.04	276.34	275.87	277.56	248.55	2.05M
March 06, 2026	262.6	260.35	259.91	266.16	252.01	2.85M