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 $1,426.8 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,329.49, while $1000 invested 1 year ago would be worth $1,032.32. This corresponds to total returns of 42.68%, 32.95%, 3.23%, respectively, with annualized returns of 10.13%, 9.96%, 3.23%.

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
November 11, 2026	27.07	26.5	26.5	27.07	26.5	1,042
November 10, 2026	26.84	26.84	26.84	26.84	26.84	846
November 09, 2026	26.7	26.99	26.99	27	26.7	3,909
November 06, 2026	27.18	26.5	26.5	27.18	26.5	435
November 05, 2026	26.95	26.62	26.62	26.95	26.52	6,100
November 04, 2026	27.07	27	27	27.07	26.85	3,512
November 03, 2026	26.56	26.95	26.95	27.09	26.56	12,229
November 02, 2026	26.72	26.47	26.47	26.72	26.39	1,187
October 30, 2026	26.69	26.58	26.58	26.69	26.55	1,069
October 29, 2026	26.1	26.55	26.55	26.72	26.1	12,540
October 28, 2026	26.07	26.12	26.12	26.12	26.05	2,170
October 27, 2026	26.24	26.12	26.12	26.24	26.12	801
October 26, 2026	26.25	26.18	26.18	26.25	26.18	1,771
October 23, 2026	26.53	26.35	26.35	26.53	26.35	811
October 22, 2026	26.42	26.4	26.4	26.42	26.4	558
October 21, 2026	26.45	26.36	26.36	26.45	26.36	1,055
October 20, 2026	26.54	26.42	26.42	26.54	26.38	2,495
October 19, 2026	26.42	26.53	26.53	26.53	26.42	1,052
October 16, 2026	26.3	26.3	26.3	26.3	26.3	249
October 15, 2026	26.54	26.41	26.41	26.54	26.32	1,623
October 14, 2026	26.77	26.55	26.55	26.9	26.55	999
October 13, 2026	26.69	26.56	26.56	26.69	26.56	2,432
October 12, 2026	26.75	26.65	26.65	26.75	26.65	1,111
October 09, 2026	26.73	26.73	26.73	26.97	26.71	3,586
October 08, 2026	27.04	26.98	26.98	27.04	26.98	551
October 07, 2026	27.1	26.8	26.8	27.1	26.73	3,301
October 06, 2026	27.04	27.04	27.04	27.04	27.04	2,456
October 05, 2026	27.11	27.04	27.04	27.18	27.04	3,075
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