FTAI Aviation Ltd. (FTAI) NASDAQ

Currency In USD

FTAI Historical Return

If you invested $1000 in FTAI Aviation Ltd. (FTAI) 10 years ago, it would be worth $27,930.95 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,678.47, while $1000 invested 1 year ago would be worth $1,128.63. This corresponds to total returns of 2,693.09%, 867.85%, 12.86%, respectively, with annualized returns of 39.49%, 57.42%, 12.86%.

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
November 09, 2026	187.62	198.83	198.83	200.67	185.93	2.13M
November 06, 2026	172.97	180.27	180.27	180.87	166.08	3.21M
November 05, 2026	175.45	162.45	162.45	180.07	158.74	2.92M
November 04, 2026	194.7	179.58	179.58	198.33	178.62	3.14M
November 03, 2026	198.06	200.74	200.74	204	197.01	1.51M
November 02, 2026	191	197.75	197.75	206.6	190.48	2.91M
October 30, 2026	189	187.27	187.27	193.32	183.18	2.32M
October 29, 2026	184.98	196.01	196.01	196.26	177.9	3.43M
October 28, 2026	159.91	167.14	167.14	168	157.83	2.2M
October 27, 2026	158.28	158.67	158.67	159.04	154.12	1.38M
October 26, 2026	155.97	157.59	157.59	160.39	152.5	1.81M
October 23, 2026	154.42	154.37	154.37	158.07	146.48	1.58M
October 22, 2026	158	157.5	157.5	161.87	153.23	2.66M
October 21, 2026	161.8	163.52	163.52	171.44	161.2	2.48M
October 20, 2026	160.8	157.95	157.95	166.52	157.41	1.42M
October 19, 2026	166.75	163.34	163.34	167.5	161.55	1.43M
October 16, 2026	169.09	164.46	164.46	172.28	164.14	1.73M
October 15, 2026	160	168.56	168.56	168.87	152.51	2.2M
October 14, 2026	164.37	163.25	163.25	167.78	156.34	2.94M
October 13, 2026	164	166.87	166.87	170.93	163.49	3.28M
October 12, 2026	169	165.53	165.53	169.74	164.22	947,744
October 09, 2026	172.86	169.97	169.97	173.99	166.5	962,626
October 08, 2026	171.05	171.06	171.06	173.35	168.35	1.9M
October 07, 2026	175.5	174.83	174.83	178.41	169.97	1.69M
October 06, 2026	167.7	179.44	179.44	180.03	166.69	2.18M
October 05, 2026	168.17	164.7	164.7	168.67	164.43	737,365
October 02, 2026	169.03	167.03	167.03	169.8	162.35	1.17M
October 01, 2026	167	167.32	167.32	169.28	164.23	1.02M
September 30, 2026	172.47	167.03	167.03	172.95	166.39	1.16M
September 29, 2026	170.1	168.93	168.93	174.85	168.9	913,678
September 28, 2026	173.38	167.1	167.1	173.38	166.42	1.67M
September 25, 2026	175.23	175.06	175.06	177.4	171.75	1.5M
September 24, 2026	182.72	174.53	174.53	182.97	174.22	1.54M
September 23, 2026	187.73	186.01	186.01	191.9	185.64	1.39M
September 22, 2026	194.86	189.74	189.74	194.86	189.03	630,006
September 21, 2026	193.6	192.74	192.74	195.97	190.33	829,431
September 18, 2026	195.55	190.74	190.74	195.75	189.89	1.4M
September 17, 2026	196.5	195.07	195.07	199.88	193.15	1.37M
September 16, 2026	183.41	189.83	189.83	190.6	179.82	2.29M
September 15, 2026	177.3	176.44	176.44	178.18	171.97	1.62M
September 11, 2026	184	186.06	186.06	189.47	182	1.25M
September 10, 2026	182.08	180.09	180.09	183.27	177.43	1.99M
September 09, 2026	195	185.25	185.25	195.53	183.71	1.03M
September 08, 2026	196.91	196.69	196.69	200.18	192.72	819,966
September 04, 2026	199.39	196.28	196.28	200.89	193.03	995,534
September 03, 2026	186	199.39	199.39	202.47	184.84	1.54M
September 02, 2026	189.08	185.61	185.61	191.54	184.65	1.17M
September 01, 2026	187.48	189.29	189.29	191.77	186.46	1.26M
August 31, 2026	192	190.1	190.1	192.62	185.61	1.96M
August 28, 2026	199.49	194.98	194.98	200.84	193	984,399
August 27, 2026	202.72	199.42	199.42	203.43	195.72	1.07M
August 26, 2026	201.31	201.27	201.27	203.98	200.1	977,070
August 25, 2026	202.85	200.47	200.47	202.85	198.4	966,147
August 24, 2026	207.61	198.42	198.42	209.84	197.99	997,500
August 21, 2026	203.9	209.7	209.7	211.2	202.63	903,632
August 20, 2026	208.52	197.81	197.81	208.52	194.43	1.39M
August 19, 2026	211.46	210.91	210.91	213	204.16	1.12M
August 18, 2026	220.52	211.5	211.5	222.5	208.77	1.4M
August 17, 2026	220.06	227.43	227.43	234.59	217.5	1.26M
August 14, 2026	216.56	217.13	217.13	218.51	213.95	641,277