FTAI Aviation Ltd.
FTAINASDAQIndustrials● Active
$234.05
$-16.04(-6.41%)
Market Cap$24.0B
P/E Ratio—
52W High$323.51
52W Low$108.47
FTAI Aviation Ltd.（FTAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftai · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$323.51
Feb 26, 2026
-27.7% from here
5-Year Low5Y
$14.29
Sep 27, 2022
+1.5K% from low
IPO Priceadj.
$14.52
May 14, 2015
+1.5K% since IPO
1 Year Ago
$124.73
Jun 9, 2025
+87.6% in 1Y
5 Years Ago
$26.03
Jun 8, 2021
+799.2% in 5Y
10 Years Ago
$9.22
Jun 8, 2016
+2.4K% in 10Y
Historical Price Data · FTAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $242.58 | $248.54 | $230.26 | $234.05 | $234.05 | 954K | -3.52% |
| Jun 4, 2026 | $246.00 | $253.88 | $242.50 | $250.09 | $250.09 | 720K | +1.66% |
| Jun 3, 2026 | $245.00 | $252.57 | $238.00 | $247.01 | $247.01 | 863K | +0.82% |
| Jun 2, 2026 | $247.82 | $254.52 | $243.93 | $245.86 | $245.86 | 679K | -0.79% |
| Jun 1, 2026 | $252.37 | $256.16 | $240.98 | $247.82 | $247.82 | 790K | -1.80% |
| May 29, 2026 | $262.00 | $262.77 | $251.79 | $260.34 | $260.34 | 1.6M | -0.63% |
| May 28, 2026 | $250.11 | $264.09 | $246.47 | $262.78 | $262.78 | 769K | +5.07% |
| May 27, 2026 | $255.75 | $255.79 | $245.86 | $250.33 | $250.33 | 706K | -2.12% |
| May 26, 2026 | $262.00 | $263.99 | $249.43 | $253.39 | $253.39 | 822K | -3.29% |
| May 22, 2026 | $247.50 | $258.00 | $246.36 | $252.13 | $252.13 | 1.2M | +1.87% |
| May 21, 2026 | $235.00 | $247.83 | $233.44 | $246.46 | $246.46 | 803K | +4.88% |
| May 20, 2026 | $228.72 | $243.00 | $225.72 | $239.84 | $239.84 | 1.2M | +4.86% |
| May 19, 2026 | $226.01 | $226.31 | $214.53 | $223.49 | $223.49 | 1.8M | -1.11% |
| May 18, 2026 | $237.81 | $242.73 | $230.18 | $230.60 | $230.60 | 934K | -3.03% |
| May 15, 2026 | $252.00 | $256.45 | $237.63 | $237.97 | $237.97 | 1.3M | -5.57% |
| May 14, 2026 | $268.01 | $273.76 | $255.50 | $258.95 | $258.95 | 899K | -3.38% |
| May 13, 2026 | $267.11 | $269.68 | $259.99 | $267.09 | $267.09 | 999K | -0.01% |
| May 12, 2026 | $275.00 | $275.89 | $258.16 | $266.21 | $266.21 | 1.1M | -3.20% |
| May 11, 2026 | $268.11 | $288.70 | $267.77 | $280.36 | $280.36 | 1.5M | +4.57% |
| May 8, 2026 | $286.95 | $286.95 | $265.81 | $270.29 | $270.29 | 968K | -5.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FTAI
Jan 1 → Dec 31 · 6 years2026+18.2%$198.03 → $234.05
+18.2%
2025+35.8%$145.00 → $196.85
+35.8%
2024+210.9%$46.33 → $144.04
+210.9%
2023+172.9%$17.00 → $46.40
+172.9%
2022-30.9%$24.76 → $17.12
-30.9%
2021-6.6%$26.45 → $24.70
-6.6%
Best Year2024 · +210.9%
Worst Year2022 · -30.9%
Positive Years4 / 6
Avg Annual Return+66.7%
6Y Total Return+784.9%
6Y CAGR~+43.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FTAI?
If you invested $1,000 in FTAI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$25,385
Total Return+2438.5%
CAGR~+38.2% / yr
Profit+$24,385
Based on Jun 8, 2016 · $9.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FTAI Aviation Ltd.（FTAI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $234.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTAI 历史股价FMP 日线复权 OHLCV