FTAI Aviation Ltd. (FTAIM) NASDAQ

Currency In USD

FTAIM Historical Return

If you invested $1000 in FTAI Aviation Ltd. (FTAIM) since IPO date, it would be worth $1,461.79 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,409.44, while $1000 invested 1 year ago would be worth $1,070.98. This corresponds to total returns of 46.18%, 40.94%, 7.1%, respectively, with annualized returns of 11.21%, 12.11%, 7.1%.

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

FTAIM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	27.1	27.16	27.16	27.16	27.1	1,559
October 01, 2026	27.16	27.08	27.08	27.16	27.08	365
September 30, 2026	27.17	27.17	27.17	27.17	27.17	574
September 29, 2026	27.07	27.07	27.07	27.07	27.07	1,392
September 28, 2026	27.27	27.11	27.11	27.27	27.1	1,045
September 25, 2026	27.07	27.04	27.04	27.07	27.04	977
September 24, 2026	27.37	27.24	27.24	27.37	27.17	758
September 23, 2026	27.25	27.23	27.23	27.25	27.1	3,185
September 22, 2026	27.24	27.39	27.39	27.39	27.24	2,787
September 21, 2026	27.24	27.3	27.3	27.33	27.24	1,616
September 18, 2026	27.1	27.12	27.12	27.12	27.08	2,325
September 17, 2026	27.07	27.1	27.1	27.1	27.07	525
September 16, 2026	27.24	27.16	27.16	27.24	27.16	2,417
September 15, 2026	27.08	27.16	27.16	27.16	27.08	542
September 11, 2026	27.24	27.25	27.25	27.27	27.15	2,029
September 10, 2026	27.04	27.18	27.18	27.18	27.04	858
September 09, 2026	27.16	27.16	27.16	27.16	27.16	646
September 08, 2026	27.22	27.04	27.04	27.22	27.04	809
September 04, 2026	27.09	27.11	27.11	27.11	27.09	1,269
September 03, 2026	27.07	27.19	27.19	27.19	26.93	5,300
September 02, 2026	27.07	27.1	27.1	27.1	27.07	2,438
September 01, 2026	27.28	27.21	27.21	27.28	27.21	757
August 31, 2026	27.57	27.55	27.55	27.59	27.55	590
August 28, 2026	27.6	27.55	27.55	27.6	27.48	834
August 27, 2026	27.58	27.58	27.58	27.58	27.58	633
August 26, 2026	27.6	27.48	27.48	27.6	27.48	623
August 25, 2026	27.6	27.52	27.52	27.6	27.5	2,351
August 24, 2026	27.4	27.4	27.4	27.4	27.38	2,615
August 21, 2026	27.32	27.42	27.42	27.42	27.29	2,555
August 20, 2026	27.55	27.45	27.45	27.55	27.33	1,401
August 19, 2026	27.5	27.4	27.4	27.5	27.4	2,015
August 18, 2026	27.6	27.35	27.35	27.6	27.31	6,747
August 17, 2026	27.6	27.56	27.56	27.6	27.5	4,368
August 14, 2026	27.55	27.48	27.48	27.55	27.48	996
August 13, 2026	27.6	27.45	27.45	27.6	27.45	543
August 12, 2026	27.44	27.6	27.6	27.6	27.44	1,197
August 11, 2026	27.55	27.44	27.44	27.55	27.42	1,748
August 10, 2026	27.6	27.5	27.5	27.6	27.5	1,042
August 07, 2026	27.5	27.61	27.61	27.61	27.5	1,358
August 06, 2026	27.6	27.56	27.56	27.6	27.5	2,425
August 05, 2026	27.59	27.55	27.55	27.59	27.55	851
August 04, 2026	27.59	27.55	27.55	27.59	27.52	709
August 03, 2026	27.5	27.55	27.55	27.55	27.5	831
July 31, 2026	27.52	27.43	27.43	27.55	27.27	12,662
July 30, 2026	27.38	27.36	27.36	27.45	27.25	2,613
July 29, 2026	27.43	27.41	27.41	27.43	27.41	1,170
July 28, 2026	27.6	27.51	27.51	27.6	27.51	3,358
July 27, 2026	27.6	27.59	27.59	27.6	27.5	1,983
July 23, 2026	27.5	27.55	27.55	27.55	27.5	756
July 22, 2026	27.59	27.6	27.6	27.6	27.41	6,047
July 21, 2026	27.41	27.58	27.58	27.58	27.41	4,073
July 20, 2026	27.57	27.48	27.48	27.58	27.48	3,356
July 17, 2026	27.42	27.45	27.45	27.48	27.42	3,186
July 16, 2026	27.51	27.41	27.41	27.59	27.41	1,838
July 15, 2026	27.41	27.38	27.38	27.59	27.38	4,047
July 14, 2026	27.36	27.36	27.36	27.41	27.36	6,242
July 13, 2026	27.37	27.28	27.28	27.37	27.25	1,732
July 10, 2026	27.3	27.3	27.3	27.3	27.3	248
July 09, 2026	27.24	27.03	27.03	27.3	26.86	3,614
July 08, 2026	27	27.12	27.12	27.13	26.85	4,876