NASDAQ:FTAI | Historical Stock Price | FTAI Aviation Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.78$14.78$37.76$96.47$246.47$629.722015-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.03$33.12520,861——
2020-12-30$19.50$32.24238,416——
2020-12-29$19.22$31.78176,470——
2020-12-28$19.57$32.36443,106——
2020-12-24$19.80$32.7476,935——
2020-12-23$19.64$32.47289,471——
2020-12-22$19.30$31.91338,419——
2020-12-21$19.30$31.91374,837——
2020-12-18$19.53$32.29260,665——
2020-12-17$19.75$32.65227,760——
2020-12-16$19.68$32.54297,200——
2020-12-15$19.85$32.82342,869——
2020-12-14$19.49$32.22360,200——
2020-12-11$19.56$32.34314,179——
2020-12-10$19.82$32.77382,800——
2020-12-09$19.62$32.44456,924——
2020-12-08$19.64$32.47485,145——
2020-12-07$19.64$32.471,375,457——
2020-12-04$19.68$32.541,822,076——
2020-12-03$18.27$30.21490,064——
2020-12-02$18.26$30.181,209,175——
2020-12-01$18.57$30.71775,553——
2020-11-30$17.82$29.46849,092——
2020-11-27$18.13$29.97518,402——
2020-11-25$18.06$29.861,170,649——
2020-11-24$18.25$30.172,009,553——
2020-11-23$17.89$29.581,977,936——
2020-11-20$17.07$28.221,716,335——
2020-11-19$17.10$28.261,009,753——
2020-11-18$17.34$28.662,211,785——
2020-11-17$16.45$27.19786,444——
2020-11-16$15.60$25.791,136,573——
2020-11-13$14.76$24.39382,449——
2020-11-12$14.85$24.08751,197——
2020-11-11$15.16$24.58514,537——
2020-11-10$15.27$24.76491,000——
2020-11-09$15.35$24.90710,094——
2020-11-06$14.11$22.88323,430——
2020-11-05$14.51$23.53389,592——
2020-11-04$14.14$22.93441,701——
2020-11-03$13.61$22.08519,339——
2020-11-02$13.74$22.28779,652——
2020-10-30$13.44$21.80799,325——
2020-10-29$14.19$23.02284,553——
2020-10-28$14.03$22.75464,770——
2020-10-27$14.77$23.96313,477——
2020-10-26$14.74$23.90393,456——
2020-10-23$15.57$25.25887,033——
2020-10-22$14.67$23.79254,341——
2020-10-21$13.96$22.64254,810——
2020-10-20$14.30$23.20369,451——
2020-10-19$14.00$22.70267,105——
2020-10-16$14.48$23.49182,325——
2020-10-15$14.53$23.56298,722——
2020-10-14$14.65$23.77172,488——
2020-10-13$14.73$23.89267,222——
2020-10-12$14.74$23.90265,934——
2020-10-09$14.91$24.18350,129——
2020-10-08$15.18$24.61564,188——
2020-10-07$14.89$24.15538,543——
2020-10-06$14.65$23.77820,520——
2020-10-05$14.88$24.14193,683——
2020-10-02$14.87$24.11427,415——
2020-10-01$15.29$24.791,019,004——
2020-09-30$14.63$23.72768,996——
2020-09-29$14.57$23.63682,576——
2020-09-28$14.12$22.89197,548——
2020-09-25$13.73$22.27124,712——
2020-09-24$13.36$21.66188,063——
2020-09-23$13.40$21.73270,150——
2020-09-22$13.78$22.35101,877——
2020-09-21$13.73$22.27249,540——
2020-09-18$14.21$23.05125,297——
2020-09-17$14.41$23.36184,433——
2020-09-16$14.47$23.46325,889——
2020-09-15$14.02$22.74288,769——
2020-09-14$14.05$22.78260,079——
2020-09-11$13.65$22.13207,735——
2020-09-10$13.66$22.16209,141——
2020-09-09$13.79$22.37211,366——
2020-09-08$13.36$21.66207,735——
2020-09-04$13.27$21.52287,129——
2020-09-03$13.33$21.62427,415——
2020-09-02$13.66$22.16385,259——
2020-09-01$13.79$22.37507,746——
2020-08-31$13.54$21.95232,912——
2020-08-28$13.69$22.20421,443——
2020-08-27$13.70$22.21330,222——
2020-08-26$13.75$22.30345,913——
2020-08-25$14.19$23.02230,804——
2020-08-24$14.45$23.43182,091——
2020-08-21$14.17$22.98185,955——
2020-08-20$14.30$23.20159,607——
2020-08-19$14.28$23.16100,355——
2020-08-18$14.20$23.03171,552——
2020-08-17$14.32$23.23344,391——
2020-08-14$14.75$23.92295,209——
2020-08-13$14.50$23.06370,856——
2020-08-12$14.57$23.17356,921——
2020-08-11$14.47$23.02484,794——
2020-08-10$14.46$22.99346,499——
2020-08-07$14.43$22.95514,655——
2020-08-06$14.37$22.861,409,767——
2020-08-05$13.42$21.35355,867——
2020-08-04$12.81$20.37453,645——
2020-08-03$12.72$20.22416,876——
2020-07-31$12.89$20.511,243,017——
2020-07-30$12.89$20.51535,733——
2020-07-29$12.69$20.18452,826——
2020-07-28$12.37$19.68307,739——
2020-07-27$12.60$20.03230,336——
2020-07-24$12.54$19.94379,170——
2020-07-23$12.81$20.37605,290——
2020-07-22$12.82$20.38410,904——
2020-07-21$12.84$20.411,934,726——
2020-07-20$12.55$19.96737,027——
2020-07-17$12.60$20.04940,079——
2020-07-16$11.77$18.71326,241——
2020-07-15$11.76$18.70465,004——
2020-07-14$11.61$18.47696,862——
2020-07-13$11.43$18.181,115,846——
2020-07-10$11.33$18.02408,913——
2020-07-09$11.05$17.57363,127——
2020-07-08$11.21$17.83371,207——
2020-07-07$10.90$17.33307,388——
2020-07-06$11.05$17.57522,852——
2020-07-02$10.85$17.26333,032——
2020-07-01$10.86$17.27271,321——
2020-06-30$11.09$17.64390,411——
2020-06-29$10.99$17.48511,961——
2020-06-26$10.51$16.72420,272——
2020-06-25$10.53$16.74545,452——
2020-06-24$9.68$15.40499,314——
2020-06-23$10.13$16.11353,057——
2020-06-22$10.09$16.051,477,802——
2020-06-19$9.96$15.831,049,216——
2020-06-18$10.16$16.16326,709——
2020-06-17$10.40$16.54431,045——
2020-06-16$10.66$16.95645,104——
2020-06-15$10.57$16.81483,857——
2020-06-12$10.37$16.49383,620——
2020-06-11$9.77$15.54554,000——
2020-06-10$11.02$17.521,031,183——
2020-06-09$11.68$18.58587,959——
2020-06-08$12.31$19.58773,211——
2020-06-05$12.04$19.151,254,375——
2020-06-04$10.97$17.45359,614——
2020-06-03$10.59$16.84989,378——
2020-06-02$9.59$15.25258,557——
2020-06-01$9.41$14.97448,025——
2020-05-29$9.61$15.28623,323——
2020-05-28$9.50$15.10315,467——
2020-05-27$9.97$15.86855,416——
2020-05-26$9.56$15.201,239,269——
2020-05-22$8.57$13.63794,406——
2020-05-21$8.85$14.07895,112——
2020-05-20$8.40$13.36688,899——
2020-05-19$7.98$12.68542,641——
2020-05-18$8.19$13.021,360,234——
2020-05-15$7.00$11.14824,852——
2020-05-14$6.83$10.861,530,614——
2020-05-13$7.53$11.531,500,754——
2020-05-12$8.15$12.47752,250——
2020-05-11$8.68$13.28837,616——
2020-05-08$8.97$13.731,163,037——
2020-05-07$8.73$13.36694,052——
2020-05-06$8.66$13.261,024,040——
2020-05-05$9.10$13.94602,831——
2020-05-04$8.68$13.281,671,603——
2020-05-01$9.43$14.431,661,415——
2020-04-30$10.04$15.372,150,307——
2020-04-29$9.71$14.861,144,770——
2020-04-28$9.27$14.20700,961——
2020-04-27$9.39$14.37570,043——
2020-04-24$8.94$13.69611,262——
2020-04-23$8.82$13.50571,097——
2020-04-22$8.28$12.68503,881——
2020-04-21$8.39$12.85392,168——
2020-04-20$8.45$12.941,184,232——
2020-04-17$8.34$12.77982,352——
2020-04-16$7.84$12.00939,142——
2020-04-15$7.91$12.10702,366——
2020-04-14$8.17$12.51690,422——
2020-04-13$7.74$11.84988,207——
2020-04-09$8.64$13.231,096,524——
2020-04-08$7.76$11.88715,832——
2020-04-07$7.62$11.661,067,132——
2020-04-06$7.54$11.542,084,731——
2020-04-03$7.61$11.654,390,547——
2020-04-02$6.09$9.32747,684——
2020-04-01$5.50$8.421,105,892——
2020-03-31$7.00$10.72795,109——
2020-03-30$6.93$10.61820,286——
2020-03-27$7.28$11.15749,674——
2020-03-26$7.81$11.96742,882——
2020-03-25$6.90$10.561,079,662——
2020-03-24$6.14$9.40868,765——
2020-03-23$5.49$8.41957,527——
2020-03-20$6.42$9.83887,852——
2020-03-19$6.55$10.031,950,886——
2020-03-18$4.84$7.413,330,792——
2020-03-17$6.14$9.401,843,388——
2020-03-16$7.34$11.242,847,989——
2020-03-13$8.35$12.781,009,285——
2020-03-12$9.07$13.881,216,318——
2020-03-11$10.76$16.041,280,371——
2020-03-10$12.41$18.50885,159——
2020-03-09$12.18$18.15624,377——
2020-03-06$14.58$21.73940,547——
2020-03-05$14.87$22.16587,491——
2020-03-04$15.82$23.59602,597——
2020-03-03$15.80$23.55902,841——
2020-03-02$16.38$24.42685,152——
2020-02-28$15.44$23.021,580,030——
2020-02-27$15.53$23.141,301,684——
2020-02-26$16.14$24.061,059,404——
2020-02-25$16.25$24.22870,873——
2020-02-24$16.78$25.01998,980——
2020-02-21$17.54$26.15511,844——
2020-02-20$18.01$26.85420,155——
2020-02-19$18.27$27.24600,372——
2020-02-18$18.18$27.101,330,139——
2020-02-14$17.61$26.251,420,774——
2020-02-13$17.16$25.571,000,502——
2020-02-12$16.89$25.18312,891——
2020-02-11$16.93$25.23347,084——
2020-02-10$16.94$25.26321,674——
2020-02-07$16.85$25.12185,838——
2020-02-06$16.94$25.26202,115——
2020-02-05$16.58$24.72199,187——
2020-02-04$16.58$24.71443,809——
2020-02-03$16.52$24.62207,618——
2020-01-31$16.38$24.42312,423——
2020-01-30$16.64$24.81214,410——
2020-01-29$17.00$25.35348,607——
2020-01-28$16.44$24.51466,526——
2020-01-27$16.48$24.57175,767——
2020-01-24$16.79$25.03288,300——
2020-01-23$17.09$25.47633,277——
2020-01-22$16.35$24.37152,933——
2020-01-21$16.31$24.31196,611——
2020-01-17$16.55$24.67195,557——
2020-01-16$16.31$24.31360,551——
2020-01-15$16.08$23.97478,822——
2020-01-14$16.13$24.05363,478——
2020-01-13$16.18$24.12313,008——
2020-01-10$16.23$24.19303,055——
2020-01-09$16.44$24.51250,360——
2020-01-08$16.80$25.04249,072——
2020-01-07$16.82$25.08336,311——
2020-01-06$16.82$25.08138,529——
2020-01-03$16.98$25.31175,650——
2020-01-02$16.74$24.95271,204——