FTAI Aviation Ltd. (FTAI) stock
FTAINasdaqServices-Miscellaneous Equipment Rental & LeasingFiscal year ends December 31Also trades as FTAIM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/30341% above fair value
$196.01+28.87 (+17.27%)
Close on Oct 29, 2026Market cap $20.13BP/E 42.6Yield 0.69%
Price history
FTAI Aviation share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$196.01
+17.27% on the day
52-week range
$146.48 – $323.51
-39.4% from the high
Change over 52 weeks
+12.6%
From $174.00 on Oct 29, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $183.73 | $196.26 | $177.90 | $196.01 | +17.27% | 3,440,159 |
| Oct 28, 2026 | $159.95 | $168.00 | $157.83 | $167.14 | +5.34% | 2,197,449 |
| Oct 27, 2026 | $158.28 | $159.04 | $154.12 | $158.67 | +0.69% | 1,383,906 |
| Oct 26, 2026 | $156.00 | $160.38 | $152.50 | $157.59 | +2.09% | 1,809,437 |
| Oct 23, 2026 | $154.42 | $158.07 | $146.48 | $154.37 | -1.99% | 1,583,808 |
| Oct 22, 2026 | $158.00 | $161.87 | $153.23 | $157.50 | -3.68% | 2,666,593 |
| Oct 21, 2026 | $161.81 | $171.44 | $161.20 | $163.52 | +3.53% | 2,481,843 |
| Oct 20, 2026 | $160.80 | $166.52 | $157.41 | $157.95 | -3.30% | 1,436,004 |
| Oct 19, 2026 | $166.75 | $167.50 | $161.55 | $163.34 | -0.68% | 1,434,761 |
| Oct 16, 2026 | $169.09 | $172.28 | $164.14 | $164.46 | -2.43% | 1,736,560 |
| Oct 15, 2026 | $160.00 | $168.87 | $152.51 | $168.56 | +3.25% | 2,197,165 |
| Oct 14, 2026 | $164.37 | $167.78 | $156.34 | $163.25 | -2.17% | 2,942,073 |
| Oct 13, 2026 | $164.00 | $170.93 | $163.49 | $166.87 | +0.81% | 3,288,171 |
| Oct 12, 2026 | $169.00 | $169.74 | $164.22 | $165.53 | -2.61% | 952,285 |
| Oct 9, 2026 | $172.86 | $173.99 | $166.50 | $169.97 | -0.64% | 962,981 |
| Oct 8, 2026 | $171.05 | $173.35 | $168.35 | $171.06 | -2.16% | 1,938,603 |
| Oct 7, 2026 | $175.50 | $178.41 | $169.97 | $174.83 | -2.57% | 1,695,844 |
| Oct 6, 2026 | $167.70 | $180.03 | $166.69 | $179.44 | +8.95% | 2,177,785 |
| Oct 5, 2026 | $168.17 | $168.67 | $164.43 | $164.70 | -1.39% | 737,689 |
| Oct 2, 2026 | $169.03 | $169.80 | $162.35 | $167.03 | -0.17% | 1,167,307 |
| Oct 1, 2026 | $167.00 | $169.28 | $164.23 | $167.32 | +0.17% | 1,017,925 |
| Sep 30, 2026 | $172.47 | $172.95 | $166.39 | $167.03 | -1.12% | 1,161,010 |
| Sep 29, 2026 | $170.10 | $174.85 | $168.90 | $168.93 | +1.10% | 914,055 |
| Sep 28, 2026 | $173.38 | $173.38 | $166.42 | $167.10 | -4.55% | 1,666,354 |
| Sep 25, 2026 | $175.23 | $177.40 | $171.75 | $175.06 | +0.30% | 1,503,110 |
| Sep 24, 2026 | $182.72 | $182.97 | $174.22 | $174.53 | -6.17% | 1,548,790 |
| Sep 23, 2026 | $187.73 | $191.90 | $185.64 | $186.01 | -1.97% | 1,388,338 |
| Sep 22, 2026 | $194.86 | $194.86 | $189.03 | $189.74 | -1.56% | 630,450 |
| Sep 21, 2026 | $193.60 | $195.97 | $190.33 | $192.74 | +1.05% | 887,996 |
| Sep 18, 2026 | $195.55 | $195.75 | $189.89 | $190.74 | -2.22% | 1,402,297 |
| Sep 17, 2026 | $196.50 | $199.88 | $193.15 | $195.07 | +2.76% | 1,498,667 |
| Sep 16, 2026 | $183.41 | $190.60 | $179.82 | $189.83 | +7.59% | 2,311,321 |
| Sep 15, 2026 | $177.30 | $178.18 | $171.97 | $176.44 | +0.25% | 1,664,963 |
| Sep 14, 2026 | $180.00 | $183.83 | $174.80 | $176.00 | -5.41% | 2,099,987 |
| Sep 11, 2026 | $184.00 | $189.47 | $182.00 | $186.06 | +3.32% | 1,245,866 |
| Sep 10, 2026 | $182.08 | $183.27 | $177.43 | $180.09 | -2.79% | 2,000,173 |
| Sep 9, 2026 | $195.00 | $195.53 | $183.71 | $185.25 | -5.82% | 1,047,580 |
| Sep 8, 2026 | $196.91 | $200.18 | $192.72 | $196.69 | +0.21% | 820,851 |
| Sep 4, 2026 | $199.39 | $200.89 | $193.03 | $196.28 | -1.56% | 1,050,275 |
| Sep 3, 2026 | $186.00 | $202.47 | $184.84 | $199.39 | +7.42% | 1,779,354 |
| Sep 2, 2026 | $189.08 | $191.54 | $184.65 | $185.61 | -1.94% | 1,169,064 |
| Sep 1, 2026 | $187.48 | $191.77 | $186.46 | $189.29 | -0.43% | 1,260,506 |
| Aug 31, 2026 | $192.00 | $192.62 | $185.61 | $190.10 | -2.50% | 1,973,858 |
| Aug 28, 2026 | $199.49 | $200.84 | $193.00 | $194.98 | -2.23% | 984,802 |
| Aug 27, 2026 | $202.72 | $203.43 | $195.72 | $199.42 | -0.92% | 1,121,101 |
| Aug 26, 2026 | $201.31 | $203.98 | $200.10 | $201.27 | +0.40% | 982,081 |
| Aug 25, 2026 | $202.85 | $202.85 | $198.40 | $200.47 | +1.03% | 966,189 |
| Aug 24, 2026 | $207.61 | $209.84 | $197.99 | $198.42 | -5.38% | 1,246,043 |
| Aug 21, 2026 | $203.90 | $211.20 | $202.63 | $209.70 | +6.01% | 904,265 |
| Aug 20, 2026 | $208.52 | $208.52 | $194.43 | $197.81 | -6.21% | 1,390,654 |
| Aug 19, 2026 | $211.46 | $213.00 | $204.16 | $210.91 | -0.28% | 1,118,394 |
| Aug 18, 2026 | $220.52 | $222.50 | $208.77 | $211.50 | -7.00% | 1,402,935 |
| Aug 17, 2026 | $220.06 | $234.59 | $217.50 | $227.43 | +4.74% | 1,267,178 |
| Aug 14, 2026 | $216.56 | $218.51 | $213.95 | $217.13 | +0.45% | 641,890 |
| Aug 13, 2026 | $227.44 | $229.00 | $215.11 | $216.15 | -4.64% | 1,245,610 |
| Aug 12, 2026 | $232.29 | $233.98 | $225.48 | $226.66 | +0.47% | 1,716,162 |
| Aug 11, 2026 | $216.21 | $225.84 | $216.21 | $225.60 | +4.93% | 1,082,904 |
| Aug 10, 2026 | $215.33 | $219.53 | $212.07 | $215.00 | -0.57% | 1,097,530 |
| Aug 7, 2026 | $225.00 | $225.15 | $214.33 | $216.24 | -2.26% | 1,334,416 |
| Aug 6, 2026 | $224.14 | $228.77 | $220.23 | $221.23 | -1.12% | 1,646,998 |
| Aug 5, 2026 | $225.00 | $232.97 | $221.69 | $223.73 | +0.80% | 1,300,792 |
| Aug 4, 2026 | $230.92 | $232.19 | $210.53 | $221.96 | -1.42% | 1,581,047 |
| Aug 3, 2026 | $211.25 | $231.68 | $209.85 | $225.15 | +9.30% | 2,196,064 |
| Jul 31, 2026 | $202.00 | $211.72 | $200.00 | $206.00 | +4.30% | 2,738,916 |
| Jul 30, 2026 | $184.95 | $198.00 | $179.11 | $197.50 | +0.07% | 4,996,609 |
| Jul 29, 2026 | $210.79 | $210.79 | $196.75 | $197.37 | -7.11% | 3,416,194 |
| Jul 28, 2026 | $210.08 | $213.32 | $196.51 | $212.47 | -0.78% | 1,730,312 |
| Jul 27, 2026 | $221.50 | $223.45 | $204.60 | $214.15 | -0.85% | 1,233,952 |
| Jul 24, 2026 | $216.81 | $219.32 | $212.62 | $215.98 | -0.38% | 809,627 |
| Jul 23, 2026 | $221.32 | $227.28 | $214.62 | $216.81 | -2.55% | 1,075,383 |
| Jul 22, 2026 | $225.70 | $231.10 | $215.59 | $222.49 | +5.82% | 2,643,630 |
| Jul 21, 2026 | $201.50 | $212.40 | $196.48 | $210.25 | +5.28% | 1,486,823 |
| Jul 20, 2026 | $210.00 | $213.80 | $198.83 | $199.71 | -3.74% | 1,534,444 |
| Jul 17, 2026 | $198.51 | $210.33 | $198.44 | $207.46 | +1.85% | 1,182,894 |
| Jul 16, 2026 | $206.97 | $210.43 | $198.34 | $203.70 | -4.72% | 1,408,501 |
| Jul 15, 2026 | $214.88 | $216.22 | $204.18 | $213.80 | +3.68% | 1,205,091 |
| Jul 14, 2026 | $211.95 | $215.00 | $205.11 | $206.22 | -1.74% | 1,086,426 |
| Jul 13, 2026 | $220.67 | $224.76 | $209.29 | $209.88 | -7.68% | 1,329,086 |
| Jul 10, 2026 | $226.65 | $227.73 | $217.00 | $227.35 | -0.29% | 1,055,634 |
| Jul 9, 2026 | $221.45 | $231.21 | $219.00 | $228.02 | +5.52% | 1,506,298 |
| Jul 8, 2026 | $222.22 | $227.32 | $210.55 | $216.10 | -5.03% | 1,582,847 |
| Jul 7, 2026 | $237.46 | $239.16 | $219.10 | $227.55 | -5.79% | 1,527,432 |
| Jul 6, 2026 | $245.92 | $259.66 | $240.35 | $241.54 | -2.63% | 1,099,897 |
| Jul 2, 2026 | $262.25 | $270.37 | $245.00 | $248.06 | -5.26% | 1,192,410 |
| Jul 1, 2026 | $266.69 | $269.34 | $258.27 | $261.83 | -3.22% | 873,429 |
| Jun 30, 2026 | $264.93 | $273.32 | $261.28 | $270.53 | +2.62% | 934,708 |
| Jun 29, 2026 | $263.44 | $267.15 | $254.35 | $263.62 | +1.36% | 913,060 |
| Jun 26, 2026 | $262.00 | $272.95 | $249.65 | $260.08 | -3.10% | 2,623,138 |
| Jun 25, 2026 | $277.39 | $279.58 | $267.19 | $268.40 | -1.37% | 658,558 |
| Jun 24, 2026 | $259.04 | $280.00 | $259.01 | $272.14 | +3.83% | 856,234 |
| Jun 23, 2026 | $258.47 | $266.27 | $255.61 | $262.09 | -3.66% | 768,241 |
| Jun 22, 2026 | $276.79 | $285.00 | $270.24 | $272.05 | -1.47% | 864,618 |
| Jun 18, 2026 | $283.19 | $288.40 | $271.64 | $276.11 | -0.43% | 1,355,155 |
| Jun 17, 2026 | $268.93 | $285.50 | $265.83 | $277.31 | +3.27% | 1,225,904 |
| Jun 16, 2026 | $266.54 | $273.18 | $260.98 | $268.52 | +1.90% | 905,736 |
| Jun 15, 2026 | $255.59 | $267.54 | $252.05 | $263.52 | +8.91% | 1,033,842 |
| Jun 12, 2026 | $244.26 | $248.00 | $238.75 | $241.96 | +0.26% | 746,315 |
| Jun 11, 2026 | $229.15 | $242.26 | $223.10 | $241.34 | +6.90% | 1,212,126 |
| Jun 10, 2026 | $230.21 | $232.35 | $219.37 | $225.76 | -3.42% | 1,100,690 |
| Jun 9, 2026 | $234.42 | $243.11 | $221.53 | $233.75 | +1.43% | 913,510 |
| Jun 8, 2026 | $237.92 | $243.46 | $228.90 | $230.46 | -1.53% | 1,048,574 |
| Jun 5, 2026 | $242.58 | $248.54 | $230.26 | $234.05 | -6.41% | 954,097 |
| Jun 4, 2026 | $246.00 | $253.88 | $242.50 | $250.09 | +1.25% | 720,253 |
| Jun 3, 2026 | $245.00 | $252.57 | $238.00 | $247.01 | +0.47% | 862,691 |
| Jun 2, 2026 | $247.82 | $254.52 | $243.93 | $245.86 | -0.79% | 678,852 |
| Jun 1, 2026 | $252.37 | $256.16 | $240.98 | $247.82 | -4.81% | 789,967 |
| May 29, 2026 | $262.00 | $262.77 | $251.79 | $260.34 | -0.93% | 1,638,226 |
| May 28, 2026 | $250.11 | $264.09 | $246.47 | $262.78 | +4.97% | 769,290 |
| May 27, 2026 | $255.75 | $255.79 | $245.86 | $250.33 | -1.21% | 706,450 |
| May 26, 2026 | $262.00 | $263.99 | $249.43 | $253.39 | +0.50% | 822,129 |
| May 22, 2026 | $247.50 | $258.00 | $246.36 | $252.13 | +2.30% | 1,192,444 |
| May 21, 2026 | $235.00 | $247.83 | $233.44 | $246.46 | +2.76% | 802,072 |
| May 20, 2026 | $228.72 | $243.00 | $225.72 | $239.84 | +7.32% | 1,242,805 |
| May 19, 2026 | $226.01 | $226.31 | $214.53 | $223.49 | -3.08% | 1,833,891 |
| May 18, 2026 | $237.81 | $242.73 | $230.18 | $230.60 | -3.10% | 933,854 |
| May 15, 2026 | $252.00 | $256.45 | $237.63 | $237.97 | -8.10% | 1,288,484 |
| May 14, 2026 | $268.01 | $273.76 | $255.50 | $258.95 | -3.05% | 898,493 |
| May 13, 2026 | $267.11 | $269.68 | $259.99 | $267.09 | +0.33% | 998,684 |
| May 12, 2026 | $275.00 | $275.89 | $258.16 | $266.21 | -5.05% | 1,080,431 |
| May 11, 2026 | $268.11 | $288.70 | $267.78 | $280.36 | +3.73% | 1,512,039 |
| May 8, 2026 | $286.95 | $286.95 | $265.81 | $270.29 | -0.83% | 968,054 |
| May 7, 2026 | $285.56 | $288.00 | $268.21 | $272.54 | -4.56% | 1,764,013 |
| May 6, 2026 | $262.86 | $287.58 | $256.00 | $285.56 | +16.86% | 2,423,386 |
| May 5, 2026 | $246.61 | $250.87 | $240.04 | $244.37 | +1.82% | 1,281,201 |
| May 4, 2026 | $242.55 | $245.87 | $237.03 | $240.01 | +0.03% | 1,445,537 |
| May 1, 2026 | $245.92 | $249.58 | $237.00 | $239.95 | -3.89% | 1,664,556 |
| Apr 30, 2026 | $232.85 | $254.50 | $226.99 | $249.67 | +17.16% | 3,402,705 |
| Apr 29, 2026 | $216.99 | $217.12 | $202.84 | $213.11 | -1.34% | 2,989,309 |
| Apr 28, 2026 | $228.00 | $230.02 | $215.45 | $216.00 | -6.04% | 2,324,039 |
| Apr 27, 2026 | $232.42 | $237.02 | $229.03 | $229.88 | -1.28% | 1,259,863 |
| Apr 24, 2026 | $235.38 | $237.92 | $227.00 | $232.85 | -1.14% | 1,233,052 |
| Apr 23, 2026 | $228.75 | $243.91 | $226.87 | $235.54 | +3.23% | 1,507,495 |
| Apr 22, 2026 | $238.00 | $240.88 | $218.16 | $228.17 | -3.62% | 2,132,184 |
| Apr 21, 2026 | $257.25 | $257.92 | $234.50 | $236.74 | -7.99% | 1,541,405 |
| Apr 20, 2026 | $256.90 | $259.38 | $253.51 | $257.30 | -0.71% | 924,892 |
| Apr 17, 2026 | $265.94 | $278.00 | $258.23 | $259.13 | +2.05% | 1,206,061 |
| Apr 16, 2026 | $268.75 | $272.17 | $253.64 | $253.92 | -5.90% | 1,066,614 |
| Apr 15, 2026 | $274.57 | $274.57 | $263.09 | $269.83 | +0.13% | 732,909 |
| Apr 14, 2026 | $266.33 | $275.00 | $263.46 | $269.47 | +3.05% | 1,154,129 |
| Apr 13, 2026 | $249.71 | $265.73 | $249.08 | $261.50 | +4.01% | 1,057,488 |
| Apr 10, 2026 | $255.18 | $257.47 | $245.25 | $251.42 | -1.47% | 1,154,687 |
| Apr 9, 2026 | $257.00 | $262.15 | $252.21 | $255.18 | -1.71% | 992,729 |
| Apr 8, 2026 | $265.92 | $275.72 | $258.24 | $259.63 | +7.72% | 1,731,748 |
| Apr 7, 2026 | $245.76 | $247.41 | $238.11 | $241.02 | -2.35% | 629,242 |
| Apr 6, 2026 | $244.17 | $250.11 | $243.81 | $246.82 | +1.70% | 756,861 |
| Apr 2, 2026 | $239.58 | $248.63 | $235.34 | $242.69 | -2.85% | 999,371 |
| Apr 1, 2026 | $250.54 | $255.49 | $245.79 | $249.81 | +1.96% | 1,221,538 |
| Mar 31, 2026 | $234.51 | $246.09 | $233.74 | $245.00 | +7.10% | 1,329,342 |
| Mar 30, 2026 | $239.09 | $239.65 | $226.17 | $228.76 | -4.31% | 1,342,611 |
| Mar 27, 2026 | $238.55 | $243.52 | $234.82 | $239.06 | -0.37% | 874,306 |
| Mar 26, 2026 | $241.40 | $248.25 | $238.60 | $239.95 | -2.75% | 1,290,494 |
| Mar 25, 2026 | $251.65 | $258.40 | $240.72 | $246.73 | -0.14% | 1,252,800 |
| Mar 24, 2026 | $240.01 | $248.09 | $234.00 | $247.07 | +2.29% | 910,362 |
| Mar 23, 2026 | $237.42 | $250.33 | $235.43 | $241.55 | +5.01% | 1,439,952 |
| Mar 20, 2026 | $236.54 | $239.10 | $228.07 | $230.03 | -4.21% | 3,914,716 |
| Mar 19, 2026 | $232.40 | $240.59 | $226.99 | $240.14 | -0.15% | 1,610,536 |
| Mar 18, 2026 | $236.59 | $246.63 | $234.99 | $240.49 | +1.62% | 1,641,937 |
| Mar 17, 2026 | $236.02 | $240.12 | $232.18 | $236.65 | +0.23% | 1,516,951 |
| Mar 16, 2026 | $229.68 | $239.29 | $229.54 | $236.10 | +6.24% | 2,056,991 |
| Mar 13, 2026 | $242.12 | $242.71 | $221.84 | $222.24 | -6.29% | 2,019,762 |
| Mar 12, 2026 | $255.27 | $257.17 | $236.71 | $237.15 | -8.76% | 1,992,361 |
| Mar 11, 2026 | $266.38 | $270.21 | $259.71 | $259.91 | -4.25% | 1,006,705 |
| Mar 10, 2026 | $276.89 | $280.57 | $270.57 | $271.44 | -1.77% | 1,282,951 |
| Mar 9, 2026 | $255.04 | $277.56 | $248.55 | $276.34 | +6.14% | 2,049,479 |
| Mar 6, 2026 | $262.60 | $266.16 | $252.01 | $260.35 | -4.80% | 2,845,785 |
| Mar 5, 2026 | $275.69 | $281.02 | $269.07 | $273.47 | -3.34% | 1,799,246 |
| Mar 4, 2026 | $282.93 | $293.69 | $280.55 | $282.91 | +0.41% | 1,411,236 |
| Mar 3, 2026 | $290.33 | $293.70 | $273.33 | $281.75 | -5.50% | 1,492,124 |
| Mar 2, 2026 | $300.77 | $308.21 | $289.00 | $298.14 | -2.50% | 1,408,651 |
| Feb 27, 2026 | $306.50 | $319.05 | $300.85 | $305.80 | -1.37% | 7,558,820 |
| Feb 26, 2026 | $290.00 | $323.51 | $285.00 | $310.04 | +2.65% | 4,016,543 |
| Feb 25, 2026 | $305.00 | $310.00 | $300.00 | $302.03 | -0.63% | 1,977,949 |
| Feb 24, 2026 | $281.54 | $307.00 | $281.21 | $303.93 | +6.93% | 1,752,554 |
| Feb 23, 2026 | $288.31 | $293.81 | $281.21 | $284.23 | -1.90% | 1,120,398 |
| Feb 20, 2026 | $287.71 | $296.22 | $283.33 | $289.74 | +0.26% | 971,664 |
| Feb 19, 2026 | $287.61 | $292.08 | $282.43 | $288.98 | +0.63% | 1,037,931 |
| Feb 18, 2026 | $288.35 | $298.06 | $285.48 | $287.16 | +0.49% | 1,202,809 |
| Feb 17, 2026 | $279.43 | $288.99 | $273.00 | $285.75 | +2.11% | 941,749 |
| Feb 13, 2026 | $276.65 | $285.11 | $272.00 | $279.85 | +1.83% | 918,556 |
| Feb 12, 2026 | $267.46 | $278.00 | $265.66 | $274.83 | +3.33% | 1,615,539 |
| Feb 11, 2026 | $275.00 | $275.00 | $255.61 | $265.97 | -0.68% | 1,681,377 |
| Feb 10, 2026 | $276.42 | $279.41 | $262.02 | $267.80 | -2.75% | 1,268,954 |
| Feb 9, 2026 | $275.00 | $280.00 | $268.89 | $275.38 | +1.02% | 1,069,209 |
| Feb 6, 2026 | $267.29 | $278.61 | $267.29 | $272.61 | +5.21% | 1,119,463 |
| Feb 5, 2026 | $271.29 | $271.29 | $256.01 | $259.11 | -1.99% | 1,416,448 |
| Feb 4, 2026 | $287.50 | $288.24 | $256.01 | $264.37 | -7.72% | 1,922,535 |
| Feb 3, 2026 | $285.04 | $289.99 | $275.01 | $286.48 | +4.41% | 1,523,272 |
| Feb 2, 2026 | $269.59 | $275.50 | $267.59 | $274.39 | +0.76% | 1,335,450 |
| Jan 30, 2026 | $270.89 | $276.16 | $268.85 | $272.32 | -1.34% | 1,309,626 |
| Jan 29, 2026 | $280.00 | $281.45 | $273.35 | $276.01 | +0.13% | 1,160,217 |
| Jan 28, 2026 | $284.88 | $288.00 | $270.98 | $275.66 | -2.25% | 2,492,196 |
| Jan 27, 2026 | $288.44 | $294.48 | $280.30 | $282.00 | -2.40% | 1,946,055 |
| Jan 26, 2026 | $292.37 | $299.00 | $287.44 | $288.93 | -1.09% | 1,736,956 |
| Jan 23, 2026 | $291.32 | $303.00 | $289.35 | $292.10 | -0.47% | 2,230,906 |
| Jan 22, 2026 | $297.55 | $310.00 | $285.78 | $293.49 | +2.26% | 3,904,723 |
| Jan 21, 2026 | $279.67 | $287.02 | $271.16 | $287.00 | +2.41% | 2,428,515 |
| Jan 20, 2026 | $272.38 | $281.12 | $264.01 | $280.24 | +2.39% | 1,689,746 |
| Jan 16, 2026 | $266.86 | $277.07 | $264.31 | $273.71 | +2.57% | 1,606,318 |
| Jan 15, 2026 | $255.83 | $276.82 | $255.56 | $266.85 | +5.88% | 2,641,982 |
| Jan 14, 2026 | $252.62 | $257.45 | $250.00 | $252.04 | -0.63% | 1,311,137 |
| Jan 13, 2026 | $245.10 | $257.69 | $243.00 | $253.65 | +3.68% | 1,351,773 |
| Jan 12, 2026 | $241.60 | $247.28 | $240.00 | $244.64 | -0.44% | 1,281,053 |
| Jan 9, 2026 | $241.63 | $252.95 | $239.44 | $245.73 | +2.90% | 1,949,131 |
| Jan 8, 2026 | $242.00 | $245.90 | $228.18 | $238.80 | -0.76% | 2,633,984 |
| Jan 7, 2026 | $235.19 | $250.70 | $234.00 | $240.63 | +0.47% | 3,426,563 |
| Jan 6, 2026 | $229.01 | $239.72 | $226.23 | $239.51 | +6.00% | 2,353,749 |
| Jan 5, 2026 | $212.68 | $226.32 | $209.02 | $225.95 | +7.42% | 3,023,338 |
| Jan 2, 2026 | $198.03 | $210.62 | $198.03 | $210.35 | +6.86% | 1,921,651 |
| Dec 31, 2025 | $198.72 | $201.00 | $194.50 | $196.85 | -0.42% | 1,492,271 |
| Dec 30, 2025 | $176.68 | $199.88 | $176.68 | $197.68 | +14.38% | 3,262,397 |
| Dec 29, 2025 | $171.94 | $173.93 | $170.60 | $172.83 | -0.78% | 368,197 |
| Dec 26, 2025 | $173.24 | $175.50 | $170.87 | $174.19 | +0.54% | 328,115 |
| Dec 24, 2025 | $173.73 | $174.50 | $171.23 | $173.26 | +0.60% | 202,761 |
| Dec 23, 2025 | $173.02 | $174.39 | $169.58 | $172.22 | +0.86% | 504,966 |
| Dec 22, 2025 | $171.41 | $172.85 | $168.36 | $170.75 | +1.34% | 644,974 |
| Dec 19, 2025 | $165.00 | $170.41 | $165.00 | $168.49 | +2.25% | 838,096 |
| Dec 18, 2025 | $164.76 | $168.00 | $162.07 | $164.78 | +1.22% | 634,172 |
| Dec 17, 2025 | $168.14 | $170.98 | $162.55 | $162.79 | -3.46% | 590,776 |
| Dec 16, 2025 | $169.88 | $173.14 | $167.82 | $168.63 | -1.21% | 482,390 |
| Dec 15, 2025 | $177.04 | $177.59 | $170.48 | $170.69 | -3.52% | 641,776 |
| Dec 12, 2025 | $182.34 | $184.00 | $175.62 | $176.92 | -2.86% | 1,438,512 |
| Dec 11, 2025 | $181.40 | $184.03 | $180.49 | $182.13 | +0.07% | 491,659 |
| Dec 10, 2025 | $181.27 | $184.12 | $177.00 | $182.00 | +0.40% | 1,059,759 |
| Dec 9, 2025 | $177.09 | $183.05 | $176.82 | $181.27 | +2.16% | 1,146,282 |
| Dec 8, 2025 | $177.31 | $177.78 | $175.32 | $177.45 | +0.24% | 1,095,793 |
| Dec 5, 2025 | $176.58 | $177.12 | $175.14 | $177.02 | +0.67% | 614,272 |
| Dec 4, 2025 | $170.87 | $176.72 | $166.52 | $175.84 | +2.84% | 950,275 |
| Dec 3, 2025 | $167.09 | $171.45 | $163.65 | $170.99 | +1.68% | 734,181 |
| Dec 2, 2025 | $172.39 | $172.50 | $167.95 | $168.16 | -0.60% | 580,082 |
| Dec 1, 2025 | $169.86 | $173.24 | $166.92 | $169.17 | -2.35% | 888,022 |
| Nov 28, 2025 | $170.24 | $174.67 | $168.42 | $173.24 | +1.84% | 442,773 |
| Nov 26, 2025 | $167.00 | $170.90 | $165.31 | $170.11 | +3.73% | 831,791 |
| Nov 25, 2025 | $164.00 | $164.99 | $157.50 | $164.00 | +0.96% | 567,411 |
| Nov 24, 2025 | $159.47 | $164.04 | $158.66 | $162.44 | +3.14% | 808,661 |
| Nov 21, 2025 | $157.00 | $158.82 | $152.10 | $157.49 | -0.01% | 989,466 |
| Nov 20, 2025 | $168.51 | $172.39 | $157.30 | $157.51 | -4.53% | 978,451 |
| Nov 19, 2025 | $157.18 | $166.36 | $157.11 | $164.99 | +5.72% | 1,278,032 |
| Nov 18, 2025 | $151.84 | $158.16 | $149.50 | $156.07 | +2.14% | 1,126,413 |
| Nov 17, 2025 | $160.75 | $163.95 | $151.82 | $152.80 | -3.47% | 1,144,535 |
| Nov 14, 2025 | $153.67 | $167.86 | $152.51 | $158.30 | +3.46% | 1,926,695 |
| Nov 13, 2025 | $156.77 | $156.77 | $150.00 | $153.00 | -0.37% | 1,206,909 |
| Nov 12, 2025 | $156.09 | $159.65 | $152.01 | $153.57 | -1.45% | 1,573,519 |
| Nov 11, 2025 | $165.02 | $165.86 | $155.52 | $155.83 | -5.61% | 879,186 |
| Nov 10, 2025 | $167.00 | $167.80 | $162.21 | $165.10 | +0.67% | 1,147,353 |
| Nov 7, 2025 | $158.84 | $165.00 | $155.31 | $164.00 | +1.08% | 1,184,353 |
| Nov 6, 2025 | $162.50 | $164.61 | $158.81 | $162.24 | -0.16% | 1,123,616 |
| Nov 5, 2025 | $157.64 | $165.02 | $152.44 | $162.50 | +4.61% | 2,113,361 |
| Nov 4, 2025 | $169.12 | $169.62 | $152.85 | $155.34 | -10.06% | 2,192,809 |
| Nov 3, 2025 | $168.52 | $174.43 | $167.00 | $172.71 | -0.11% | 1,477,156 |
| Oct 31, 2025 | $186.18 | $186.97 | $172.34 | $172.90 | -7.42% | 1,598,713 |
| Oct 30, 2025 | $185.00 | $187.70 | $177.04 | $186.76 | +7.33% | 2,569,527 |
| Oct 29, 2025 | $177.72 | $180.00 | $170.05 | $174.00 | -3.00% | 1,941,145 |
| Oct 28, 2025 | $187.49 | $194.36 | $169.25 | $179.39 | -3.08% | 2,454,306 |
| Oct 27, 2025 | $184.85 | $189.22 | $184.43 | $185.09 | +1.72% | 2,049,690 |
| Oct 24, 2025 | $180.00 | $182.35 | $178.60 | $181.96 | +2.11% | 1,090,468 |
| Oct 23, 2025 | $172.36 | $179.33 | $172.31 | $178.20 | +3.51% | 904,404 |
| Oct 22, 2025 | $175.66 | $176.29 | $169.46 | $172.16 | -0.30% | 844,486 |
| Oct 21, 2025 | $176.95 | $178.50 | $172.64 | $172.67 | -2.40% | 686,376 |
| Oct 20, 2025 | $167.26 | $176.93 | $167.26 | $176.91 | +6.14% | 742,481 |
| Oct 17, 2025 | $167.68 | $169.45 | $162.05 | $166.67 | – | 795,875 |
Seasonality
FTAI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 6.5% | -2.9% | 3.2% | 4.5% | 6.6% | 3.4% | 2.8% | -0.4% | 3.6% | 8.5% | 6.5% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 38.3% | 12.3% | -19.7% | 1.9% | 4.5% | 3.9% | -23.9% | -7.5% | -12.1% | 17.4% | ||
| 2025 | -30.2% | 28.0% | -13.5% | -3.5% | 9.7% | -1.8% | 19.6% | 12.0% | 8.5% | 3.6% | 0.4% | 13.6% |
| 2024 | 16.3% | 4.3% | 20.2% | 4.3% | 20.6% | 22.4% | 8.0% | 15.0% | 4.0% | 1.2% | 25.8% | -14.7% |
| 2023 | 30.6% | 13.0% | 11.9% | 1.8% | -0.3% | 12.9% | 1.7% | 15.8% | -3.8% | 5.8% | 10.4% | 12.6% |
| 2022 | -7.7% | -11.6% | 10.6% | -16.5% | -4.8% | -3.6% | 18.9% | -13.3% | -10.3% | 15.9% | 2.5% | -2.3% |
| 2021 | -5.8% | 20.9% | 6.6% | 0.2% | 4.8% | 14.7% | -14.8% | -4.5% | -5.9% | 2.9% | -13.0% | 28.9% |
| 2020 | -1.8% | -5.7% | -53.4% | 43.4% | -0.6% | 15.5% | 16.2% | 7.0% | 8.1% | -8.1% | 35.2% | 12.4% |
| 2019 | 2.9% | 8.6% | 8.9% | -5.0% | -3.4% | -1.8% | -0.9% | 1.9% | 1.6% | 4.6% | 15.9% | 8.5% |
| 2018 | -9.4% | -9.5% | -0.3% | 4.3% | 6.0% | 4.5% | 3.1% | -1.1% | 0.4% | -8.4% | -2.5% | -9.9% |
| 2017 | 10.3% | 4.6% | -0.7% | 0.9% | 8.4% | -0.3% | 5.8% | 3.0% | 5.8% | 1.1% | 1.7% | 9.5% |