FTAI Aviation Ltd. (FTAIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in FTAI Aviation Ltd. (FTAIN) since IPO date, it would be worth $1,507.24 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,363.34, while $1000 invested 1 year ago would be worth $1,059.35. This corresponds to total returns of 50.72%, 36.33%, 5.94%, respectively, with annualized returns of 8.1%, 6.39%, 5.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2026 | 24.98 | 24.99 | 24.99 | 25 | 24.98 | 2,306 |
| June 11, 2026 | 24.98 | 24.98 | 24.98 | 24.99 | 24.97 | 12,804 |
| June 10, 2026 | 24.97 | 24.97 | 24.97 | 24.99 | 24.97 | 3,162 |
| June 09, 2026 | 24.96 | 24.97 | 24.97 | 24.98 | 24.96 | 5,013 |
| June 08, 2026 | 24.97 | 24.98 | 24.98 | 24.99 | 24.97 | 8,504 |
| June 05, 2026 | 24.96 | 24.97 | 24.97 | 24.98 | 24.96 | 4,758 |
| June 04, 2026 | 24.95 | 24.98 | 24.98 | 24.98 | 24.95 | 8,308 |
| June 03, 2026 | 24.95 | 24.95 | 24.95 | 24.98 | 24.95 | 9,295 |
| June 02, 2026 | 24.95 | 24.96 | 24.96 | 24.96 | 24.95 | 7,295 |
| June 01, 2026 | 24.98 | 24.97 | 24.97 | 24.98 | 24.95 | 18,722 |
| May 29, 2026 | 25.45 | 25.45 | 25.45 | 25.46 | 25.45 | 10,746 |
| May 28, 2026 | 25.45 | 25.46 | 25.46 | 25.46 | 25.45 | 26,154 |
| May 27, 2026 | 25.44 | 25.46 | 25.46 | 25.46 | 25.44 | 5,251 |
| May 26, 2026 | 25.44 | 25.45 | 25.45 | 25.47 | 25.44 | 6,552 |
| May 22, 2026 | 25.43 | 25.44 | 25.44 | 25.45 | 25.43 | 20,572 |
| May 21, 2026 | 25.42 | 25.43 | 25.43 | 25.45 | 25.42 | 10,264 |
| May 20, 2026 | 25.42 | 25.43 | 25.43 | 25.45 | 25.42 | 120,005 |
| May 19, 2026 | 25.43 | 25.44 | 25.44 | 25.45 | 25.42 | 203,989 |
| May 18, 2026 | 25.43 | 25.45 | 25.45 | 25.45 | 25.43 | 7,006 |
| May 15, 2026 | 25.44 | 25.44 | 25.44 | 25.49 | 25.42 | 6,921 |
| May 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4,504 |
| May 13, 2026 | 25.44 | 25.41 | 25.41 | 25.44 | 25.37 | 2,332 |
| May 12, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.36 | 50,358 |
| May 11, 2026 | 25.4 | 25.41 | 25.41 | 25.41 | 25.38 | 3,986 |
| May 08, 2026 | 25.42 | 25.41 | 25.41 | 25.42 | 25.38 | 2,774 |
| May 07, 2026 | 25.41 | 25.4 | 25.4 | 25.41 | 25.39 | 2,477 |
| May 06, 2026 | 25.36 | 25.4 | 25.4 | 25.42 | 25.36 | 1,462 |
| May 05, 2026 | 25.39 | 25.36 | 25.36 | 25.39 | 25.36 | 2,703 |
| May 04, 2026 | 25.42 | 25.4 | 25.4 | 25.42 | 25.35 | 22,178 |
| May 01, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.38 | 3,296 |
| April 30, 2026 | 25.36 | 25.33 | 25.33 | 25.4 | 25.33 | 10,555 |
| April 29, 2026 | 25.34 | 25.4 | 25.4 | 25.4 | 25.33 | 3,235 |
| April 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.36 | 3,118 |
| April 27, 2026 | 25.33 | 25.38 | 25.38 | 25.38 | 25.33 | 5,242 |
| April 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2,516 |
| April 23, 2026 | 25.37 | 25.34 | 25.34 | 25.37 | 25.31 | 9,007 |
| April 22, 2026 | 25.35 | 25.33 | 25.33 | 25.35 | 25.32 | 3,022 |
| April 21, 2026 | 25.35 | 25.33 | 25.33 | 25.35 | 25.3 | 5,542 |
| April 20, 2026 | 25.29 | 25.34 | 25.34 | 25.35 | 25.29 | 6,728 |
| April 17, 2026 | 25.3 | 25.31 | 25.31 | 25.32 | 25.3 | 18,148 |
| April 16, 2026 | 25.27 | 25.3 | 25.3 | 25.32 | 25.27 | 4,690 |
| April 15, 2026 | 25.3 | 25.29 | 25.29 | 25.3 | 25.26 | 6,592 |
| April 14, 2026 | 25.3 | 25.28 | 25.28 | 25.3 | 25.26 | 1,298 |
| April 13, 2026 | 25.26 | 25.25 | 25.25 | 25.28 | 25.25 | 2,277 |
| April 10, 2026 | 25.26 | 25.25 | 25.25 | 25.27 | 25.25 | 6,756 |
| April 09, 2026 | 25.24 | 25.24 | 25.24 | 25.26 | 25.24 | 6,781 |
| April 08, 2026 | 25.23 | 25.28 | 25.28 | 25.28 | 25.23 | 4,865 |
| April 07, 2026 | 25.23 | 25.22 | 25.22 | 25.24 | 25.22 | 17,012 |
| April 06, 2026 | 25.25 | 25.25 | 25.25 | 25.28 | 25.22 | 6,630 |
| April 02, 2026 | 25.26 | 25.2 | 25.2 | 25.29 | 25.2 | 61,067 |
| April 01, 2026 | 25.22 | 25.2 | 25.2 | 25.25 | 25.19 | 21,896 |
| March 31, 2026 | 25.19 | 25.18 | 25.18 | 25.28 | 25.16 | 26,345 |
| March 30, 2026 | 25.23 | 25.2 | 25.2 | 25.23 | 25.16 | 5,675 |
| March 27, 2026 | 25.22 | 25.23 | 25.23 | 25.23 | 25.19 | 5,022 |
| March 26, 2026 | 25.24 | 25.17 | 25.17 | 25.24 | 25.17 | 1,326 |
| March 25, 2026 | 25.23 | 25.3 | 25.3 | 25.3 | 25.23 | 1,149 |
| March 24, 2026 | 25.25 | 25.23 | 25.23 | 25.3 | 25.23 | 3,966 |
| March 23, 2026 | 25.23 | 25.25 | 25.25 | 25.29 | 25.22 | 13,371 |
| March 20, 2026 | 25.23 | 25.2 | 25.2 | 25.23 | 25.16 | 2,381 |
| March 19, 2026 | 25.19 | 25.25 | 25.25 | 25.25 | 25.16 | 2,423 |