FTAI Aviation Ltd. (FTAIM) stock
FTAIMNasdaqServices-Miscellaneous Equipment Rental & LeasingFiscal year ends December 31Also trades as FTAI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 10/30106% above fair value
$26.47−0.11 (-0.41%)
Close on Nov 2, 2026Market cap $19.23BP/E 38.0Yield 0.72%
Price history
FTAI Aviation share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$26.47
-0.41% on the day
52-week range
$26.05 – $27.81
-4.8% from the high
Change over 52 weeks
-1.6%
From $26.90 on Oct 31, 2025
Average volume
2,319
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $26.72 | $26.72 | $26.39 | $26.47 | -0.41% | 1,187 |
| Oct 30, 2026 | $26.69 | $26.69 | $26.55 | $26.58 | +0.11% | 1,069 |
| Oct 29, 2026 | $26.10 | $26.72 | $26.10 | $26.55 | +1.65% | 12,540 |
| Oct 28, 2026 | $26.07 | $26.12 | $26.05 | $26.12 | 0.00% | 2,004 |
| Oct 27, 2026 | $26.24 | $26.24 | $26.12 | $26.12 | -0.23% | 801 |
| Oct 26, 2026 | $26.25 | $26.25 | $26.18 | $26.18 | -0.65% | 1,771 |
| Oct 23, 2026 | $26.53 | $26.53 | $26.35 | $26.35 | -0.19% | 811 |
| Oct 22, 2026 | $26.42 | $26.42 | $26.40 | $26.40 | +0.17% | 558 |
| Oct 21, 2026 | $26.45 | $26.45 | $26.36 | $26.36 | -0.25% | 1,055 |
| Oct 20, 2026 | $26.54 | $26.54 | $26.38 | $26.42 | -0.42% | 2,495 |
| Oct 19, 2026 | $26.42 | $26.53 | $26.42 | $26.53 | +0.88% | 1,052 |
| Oct 16, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | -0.42% | 324 |
| Oct 15, 2026 | $26.54 | $26.54 | $26.32 | $26.41 | -0.53% | 1,623 |
| Oct 14, 2026 | $26.77 | $26.90 | $26.55 | $26.55 | -0.04% | 999 |
| Oct 13, 2026 | $26.69 | $26.69 | $26.56 | $26.56 | -0.34% | 2,432 |
| Oct 12, 2026 | $26.75 | $26.75 | $26.65 | $26.65 | -0.30% | 1,111 |
| Oct 9, 2026 | $26.73 | $26.97 | $26.71 | $26.73 | -0.91% | 3,586 |
| Oct 8, 2026 | $27.04 | $27.04 | $26.98 | $26.98 | +0.65% | 551 |
| Oct 7, 2026 | $27.10 | $27.10 | $26.73 | $26.80 | -0.89% | 3,301 |
| Oct 6, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | -0.00% | 2,456 |
| Oct 5, 2026 | $27.11 | $27.18 | $27.04 | $27.04 | -0.44% | 3,075 |
| Oct 2, 2026 | $27.10 | $27.16 | $27.10 | $27.16 | +0.29% | 1,559 |
| Oct 1, 2026 | $27.16 | $27.16 | $27.08 | $27.08 | -0.33% | 365 |
| Sep 30, 2026 | $27.17 | $27.17 | $27.17 | $27.17 | +0.37% | 574 |
| Sep 29, 2026 | $27.07 | $27.07 | $27.07 | $27.07 | -0.15% | 1,492 |
| Sep 28, 2026 | $27.27 | $27.27 | $27.10 | $27.11 | +0.27% | 1,045 |
| Sep 25, 2026 | $27.07 | $27.07 | $27.04 | $27.04 | -0.72% | 977 |
| Sep 24, 2026 | $27.37 | $27.37 | $27.17 | $27.24 | +0.01% | 769 |
| Sep 23, 2026 | $27.25 | $27.25 | $27.10 | $27.23 | -0.58% | 3,219 |
| Sep 22, 2026 | $27.24 | $27.39 | $27.24 | $27.39 | +0.34% | 2,787 |
| Sep 21, 2026 | $27.24 | $27.33 | $27.24 | $27.30 | +0.66% | 1,616 |
| Sep 18, 2026 | $27.10 | $27.12 | $27.08 | $27.12 | +0.07% | 2,325 |
| Sep 17, 2026 | $27.07 | $27.10 | $27.07 | $27.10 | -0.20% | 525 |
| Sep 16, 2026 | $27.24 | $27.24 | $27.16 | $27.16 | -0.02% | 2,417 |
| Sep 15, 2026 | $27.08 | $27.16 | $27.08 | $27.16 | +0.02% | 428 |
| Sep 14, 2026 | $27.16 | $27.16 | $27.08 | $27.16 | -0.35% | 1,425 |
| Sep 11, 2026 | $27.24 | $27.27 | $27.15 | $27.25 | +0.26% | 2,079 |
| Sep 10, 2026 | $27.04 | $27.18 | $27.04 | $27.18 | +0.09% | 858 |
| Sep 9, 2026 | $27.16 | $27.16 | $27.16 | $27.16 | +0.43% | 646 |
| Sep 8, 2026 | $27.22 | $27.22 | $27.04 | $27.04 | -0.26% | 809 |
| Sep 4, 2026 | $27.09 | $27.11 | $27.09 | $27.11 | -0.29% | 1,269 |
| Sep 3, 2026 | $27.07 | $27.19 | $26.93 | $27.19 | +0.33% | 5,300 |
| Sep 2, 2026 | $27.07 | $27.10 | $27.07 | $27.10 | -0.40% | 2,438 |
| Sep 1, 2026 | $27.28 | $27.28 | $27.21 | $27.21 | -1.22% | 757 |
| Aug 31, 2026 | $27.57 | $27.59 | $27.55 | $27.55 | +0.01% | 590 |
| Aug 28, 2026 | $27.60 | $27.60 | $27.48 | $27.55 | -0.12% | 834 |
| Aug 27, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | +0.35% | 633 |
| Aug 26, 2026 | $27.60 | $27.60 | $27.48 | $27.48 | -0.15% | 623 |
| Aug 25, 2026 | $27.60 | $27.60 | $27.50 | $27.52 | +0.44% | 2,351 |
| Aug 24, 2026 | $27.40 | $27.40 | $27.38 | $27.40 | -0.08% | 2,615 |
| Aug 21, 2026 | $27.32 | $27.42 | $27.29 | $27.42 | -0.09% | 2,566 |
| Aug 20, 2026 | $27.55 | $27.55 | $27.33 | $27.45 | +0.18% | 1,401 |
| Aug 19, 2026 | $27.50 | $27.50 | $27.40 | $27.40 | +0.17% | 2,015 |
| Aug 18, 2026 | $27.60 | $27.60 | $27.31 | $27.35 | -0.75% | 6,747 |
| Aug 17, 2026 | $27.60 | $27.60 | $27.50 | $27.56 | +0.27% | 4,368 |
| Aug 14, 2026 | $27.55 | $27.55 | $27.48 | $27.48 | +0.11% | 996 |
| Aug 13, 2026 | $27.60 | $27.60 | $27.45 | $27.45 | -0.54% | 543 |
| Aug 12, 2026 | $27.44 | $27.60 | $27.44 | $27.60 | +0.58% | 1,197 |
| Aug 11, 2026 | $27.55 | $27.55 | $27.42 | $27.44 | -0.21% | 1,748 |
| Aug 10, 2026 | $27.60 | $27.60 | $27.50 | $27.50 | -0.38% | 1,042 |
| Aug 7, 2026 | $27.50 | $27.61 | $27.50 | $27.61 | +0.16% | 1,358 |
| Aug 6, 2026 | $27.60 | $27.60 | $27.50 | $27.56 | +0.04% | 2,425 |
| Aug 5, 2026 | $27.59 | $27.59 | $27.55 | $27.55 | 0.00% | 851 |
| Aug 4, 2026 | $27.59 | $27.59 | $27.52 | $27.55 | -0.00% | 709 |
| Aug 3, 2026 | $27.50 | $27.55 | $27.50 | $27.55 | +0.46% | 532 |
| Jul 31, 2026 | $27.52 | $27.55 | $27.27 | $27.43 | +0.26% | 12,417 |
| Jul 30, 2026 | $27.38 | $27.45 | $27.25 | $27.36 | -0.20% | 2,613 |
| Jul 29, 2026 | $27.43 | $27.43 | $27.41 | $27.41 | -0.36% | 1,170 |
| Jul 28, 2026 | $27.60 | $27.60 | $27.51 | $27.51 | -0.28% | 3,279 |
| Jul 27, 2026 | $27.60 | $27.60 | $27.50 | $27.59 | +0.23% | 1,881 |
| Jul 24, 2026 | $27.53 | $27.60 | $27.53 | $27.53 | -0.08% | 1,509 |
| Jul 23, 2026 | $27.50 | $27.55 | $27.50 | $27.55 | -0.17% | 756 |
| Jul 22, 2026 | $27.59 | $27.60 | $27.41 | $27.60 | +0.06% | 5,555 |
| Jul 21, 2026 | $27.41 | $27.58 | $27.41 | $27.58 | +0.37% | 4,073 |
| Jul 20, 2026 | $27.57 | $27.58 | $27.48 | $27.48 | +0.09% | 3,356 |
| Jul 17, 2026 | $27.42 | $27.48 | $27.42 | $27.45 | +0.15% | 3,186 |
| Jul 16, 2026 | $27.51 | $27.59 | $27.41 | $27.41 | +0.10% | 1,838 |
| Jul 15, 2026 | $27.41 | $27.59 | $27.38 | $27.38 | +0.08% | 3,932 |
| Jul 14, 2026 | $27.36 | $27.41 | $27.36 | $27.36 | +0.31% | 6,242 |
| Jul 13, 2026 | $27.37 | $27.37 | $27.25 | $27.28 | -0.09% | 1,732 |
| Jul 10, 2026 | $27.30 | $27.30 | $27.30 | $27.30 | +0.98% | 248 |
| Jul 9, 2026 | $27.24 | $27.30 | $26.86 | $27.03 | -0.32% | 3,614 |
| Jul 8, 2026 | $27.00 | $27.13 | $26.85 | $27.12 | +1.01% | 4,876 |
| Jul 7, 2026 | $27.15 | $27.15 | $26.85 | $26.85 | -1.10% | 4,710 |
| Jul 6, 2026 | $27.30 | $27.30 | $27.08 | $27.15 | -0.07% | 3,603 |
| Jul 2, 2026 | $27.42 | $27.42 | $27.17 | $27.17 | +0.18% | 1,437 |
| Jul 1, 2026 | $27.36 | $27.37 | $27.06 | $27.12 | -1.06% | 6,259 |
| Jun 30, 2026 | $27.59 | $27.59 | $27.40 | $27.41 | -0.33% | 2,622 |
| Jun 29, 2026 | $27.59 | $27.59 | $27.39 | $27.50 | -0.29% | 3,140 |
| Jun 26, 2026 | $27.60 | $27.60 | $27.33 | $27.58 | +0.11% | 8,019 |
| Jun 25, 2026 | $27.34 | $27.81 | $27.05 | $27.55 | +0.77% | 62,218 |
| Jun 24, 2026 | $27.13 | $27.36 | $27.13 | $27.34 | +1.07% | 10,867 |
| Jun 23, 2026 | $27.10 | $27.10 | $26.99 | $27.05 | 0.00% | 29,011 |
| Jun 22, 2026 | $26.97 | $27.24 | $26.95 | $27.05 | +1.01% | 4,643 |
| Jun 18, 2026 | $26.89 | $26.99 | $26.66 | $26.78 | -0.07% | 8,372 |
| Jun 17, 2026 | $26.87 | $26.87 | $26.77 | $26.80 | +0.19% | 10,638 |
| Jun 16, 2026 | $26.75 | $26.85 | $26.70 | $26.75 | +0.19% | 14,699 |
| Jun 15, 2026 | $26.85 | $26.85 | $26.60 | $26.70 | +0.26% | 20,189 |
| Jun 12, 2026 | $26.71 | $26.71 | $26.63 | $26.63 | -0.45% | 14,062 |
| Jun 11, 2026 | $26.75 | $26.75 | $26.75 | $26.75 | +0.15% | 1,110 |
| Jun 10, 2026 | $26.71 | $26.71 | $26.71 | $26.71 | 0.00% | 199 |
| Jun 9, 2026 | $26.66 | $26.71 | $26.66 | $26.71 | +0.21% | 1,340 |
| Jun 8, 2026 | $26.88 | $26.88 | $26.66 | $26.66 | -0.32% | 2,215 |
| Jun 5, 2026 | $26.85 | $26.85 | $26.64 | $26.74 | +0.07% | 5,091 |
| Jun 4, 2026 | $26.88 | $26.88 | $26.72 | $26.72 | -0.67% | 2,361 |
| Jun 3, 2026 | $26.85 | $26.90 | $26.85 | $26.90 | +1.05% | 1,779 |
| Jun 2, 2026 | $26.79 | $26.80 | $26.62 | $26.62 | -0.34% | 4,725 |
| Jun 1, 2026 | $26.80 | $26.80 | $26.61 | $26.71 | -2.35% | 4,957 |
| May 29, 2026 | $27.40 | $27.40 | $27.11 | $27.35 | +0.45% | 5,792 |
| May 28, 2026 | $27.33 | $27.40 | $27.22 | $27.23 | -0.07% | 7,452 |
| May 27, 2026 | $27.25 | $27.38 | $27.20 | $27.25 | +0.93% | 7,038 |
| May 26, 2026 | $27.35 | $27.35 | $26.93 | $27.00 | +0.00% | 4,269 |
| May 22, 2026 | $26.99 | $27.00 | $26.99 | $27.00 | -0.00% | 2,420 |
| May 21, 2026 | $26.99 | $27.08 | $26.99 | $27.00 | +0.42% | 1,982 |
| May 20, 2026 | $27.05 | $27.05 | $26.80 | $26.89 | +0.97% | 10,889 |
| May 19, 2026 | $26.90 | $27.13 | $26.63 | $26.63 | -1.00% | 5,756 |
| May 18, 2026 | $26.90 | $27.00 | $26.80 | $26.90 | +0.55% | 2,069 |
| May 15, 2026 | $26.82 | $26.82 | $26.75 | $26.75 | -0.91% | 913 |
| May 14, 2026 | $26.89 | $27.00 | $26.70 | $27.00 | -0.00% | 1,645 |
| May 13, 2026 | $26.91 | $27.08 | $26.91 | $27.00 | +0.22% | 3,275 |
| May 12, 2026 | $26.98 | $26.98 | $26.65 | $26.94 | -0.11% | 8,410 |
| May 11, 2026 | $27.05 | $27.24 | $26.96 | $26.97 | +0.07% | 4,372 |
| May 8, 2026 | $27.00 | $27.40 | $26.89 | $26.95 | -0.19% | 5,224 |
| May 7, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 2,569 |
| May 6, 2026 | $27.39 | $27.39 | $26.90 | $27.00 | -1.12% | 5,682 |
| May 5, 2026 | $27.31 | $27.31 | $27.31 | $27.31 | 0.00% | – |
| May 4, 2026 | $27.33 | $27.33 | $27.06 | $27.31 | +0.09% | 3,564 |
| May 1, 2026 | $27.29 | $27.29 | $26.95 | $27.28 | +1.41% | 2,765 |
| Apr 30, 2026 | $26.61 | $26.90 | $26.61 | $26.90 | +1.47% | 3,494 |
| Apr 29, 2026 | $26.69 | $26.69 | $26.50 | $26.51 | -0.06% | 3,454 |
| Apr 28, 2026 | $26.85 | $26.95 | $26.53 | $26.53 | -1.20% | 12,162 |
| Apr 27, 2026 | $26.85 | $26.85 | $26.72 | $26.85 | -0.08% | 1,375 |
| Apr 24, 2026 | $26.57 | $26.87 | $26.57 | $26.87 | +1.28% | 4,507 |
| Apr 23, 2026 | $26.82 | $26.90 | $26.53 | $26.53 | -0.52% | 15,790 |
| Apr 22, 2026 | $26.95 | $26.95 | $26.65 | $26.67 | -0.86% | 5,722 |
| Apr 21, 2026 | $26.80 | $26.90 | $26.80 | $26.90 | +0.25% | 3,486 |
| Apr 20, 2026 | $26.90 | $26.90 | $26.80 | $26.83 | -0.25% | 2,670 |
| Apr 17, 2026 | $27.08 | $27.08 | $26.89 | $26.90 | +0.07% | 4,061 |
| Apr 16, 2026 | $27.00 | $27.00 | $26.70 | $26.88 | -0.04% | 5,011 |
| Apr 15, 2026 | $26.99 | $26.99 | $26.89 | $26.89 | +0.27% | 4,321 |
| Apr 14, 2026 | $26.90 | $26.90 | $26.82 | $26.82 | -0.31% | 2,028 |
| Apr 13, 2026 | $26.62 | $26.90 | $26.62 | $26.90 | -0.28% | 2,177 |
| Apr 10, 2026 | $27.02 | $27.10 | $26.93 | $26.98 | -0.09% | 2,377 |
| Apr 9, 2026 | $27.07 | $27.18 | $27.00 | $27.00 | 0.00% | 3,919 |
| Apr 8, 2026 | $27.05 | $27.05 | $27.00 | $27.00 | 0.00% | 1,887 |
| Apr 7, 2026 | $27.10 | $27.10 | $27.00 | $27.00 | -0.55% | 2,800 |
| Apr 6, 2026 | $27.20 | $27.20 | $27.11 | $27.15 | -0.18% | 2,981 |
| Apr 2, 2026 | $27.15 | $27.20 | $27.15 | $27.20 | +0.18% | 5,664 |
| Apr 1, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | +0.02% | 292 |
| Mar 31, 2026 | $27.14 | $27.14 | $27.14 | $27.14 | 0.00% | 309 |
| Mar 30, 2026 | $27.14 | $27.14 | $27.14 | $27.14 | +0.13% | 804 |
| Mar 27, 2026 | $27.11 | $27.11 | $27.11 | $27.11 | -0.16% | 437 |
| Mar 26, 2026 | $27.18 | $27.18 | $26.90 | $27.15 | -0.31% | 4,432 |
| Mar 25, 2026 | $27.32 | $27.36 | $27.06 | $27.24 | -0.48% | 3,804 |
| Mar 24, 2026 | $27.40 | $27.40 | $27.37 | $27.37 | +0.41% | 1,124 |
| Mar 23, 2026 | $27.13 | $27.26 | $27.13 | $27.26 | +0.51% | 1,894 |
| Mar 20, 2026 | $27.18 | $27.20 | $26.93 | $27.12 | +0.39% | 3,536 |
| Mar 19, 2026 | $27.10 | $27.10 | $27.02 | $27.02 | -0.61% | 1,371 |
| Mar 18, 2026 | $27.16 | $27.25 | $26.78 | $27.18 | +0.41% | 27,516 |
| Mar 17, 2026 | $26.65 | $27.17 | $26.65 | $27.07 | +0.82% | 14,161 |
| Mar 16, 2026 | $26.90 | $26.90 | $26.46 | $26.85 | +0.92% | 4,386 |
| Mar 13, 2026 | $26.78 | $26.78 | $26.61 | $26.61 | +0.78% | 845 |
| Mar 12, 2026 | $26.65 | $26.65 | $26.40 | $26.40 | -0.92% | 1,968 |
| Mar 11, 2026 | $26.74 | $26.74 | $26.58 | $26.65 | -0.24% | 2,062 |
| Mar 10, 2026 | $26.80 | $26.80 | $26.58 | $26.71 | -0.15% | 1,592 |
| Mar 9, 2026 | $26.94 | $26.94 | $26.75 | $26.75 | -1.69% | 6,670 |
| Mar 6, 2026 | $27.18 | $27.39 | $27.12 | $27.21 | +0.07% | 9,742 |
| Mar 5, 2026 | $27.30 | $27.30 | $26.89 | $27.19 | -0.69% | 17,084 |
| Mar 4, 2026 | $27.35 | $27.38 | $27.35 | $27.38 | -0.07% | 1,071 |
| Mar 3, 2026 | $27.40 | $27.40 | $27.38 | $27.40 | +0.29% | 1,048 |
| Mar 2, 2026 | $27.31 | $27.40 | $27.31 | $27.32 | -0.22% | 7,313 |
| Feb 27, 2026 | $27.36 | $27.38 | $27.36 | $27.38 | +0.07% | 1,060 |
| Feb 26, 2026 | $27.36 | $27.36 | $27.36 | $27.36 | 0.00% | 244 |
| Feb 25, 2026 | $27.22 | $27.36 | $27.22 | $27.36 | +0.07% | 846 |
| Feb 24, 2026 | $27.15 | $27.34 | $27.10 | $27.34 | -0.00% | 2,892 |
| Feb 23, 2026 | $27.15 | $27.34 | $27.15 | $27.34 | -0.12% | 2,259 |
| Feb 20, 2026 | $27.35 | $27.37 | $27.35 | $27.37 | +0.08% | 1,982 |
| Feb 19, 2026 | $27.30 | $27.35 | $27.20 | $27.35 | +0.41% | 7,606 |
| Feb 18, 2026 | $27.24 | $27.24 | $27.22 | $27.24 | -0.07% | 1,954 |
| Feb 17, 2026 | $27.10 | $27.26 | $27.10 | $27.26 | +0.21% | 1,821 |
| Feb 13, 2026 | $27.16 | $27.23 | $27.10 | $27.20 | +0.01% | 1,136 |
| Feb 12, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | +0.04% | 644 |
| Feb 11, 2026 | $27.22 | $27.22 | $27.19 | $27.19 | +0.33% | 487 |
| Feb 10, 2026 | $26.93 | $27.15 | $26.90 | $27.10 | +0.78% | 5,475 |
| Feb 9, 2026 | $26.86 | $26.93 | $26.86 | $26.89 | +0.38% | 1,712 |
| Feb 6, 2026 | $26.93 | $26.93 | $26.77 | $26.79 | -0.48% | 4,663 |
| Feb 5, 2026 | $26.93 | $26.93 | $26.92 | $26.92 | 0.00% | 929 |
| Feb 4, 2026 | $26.93 | $26.93 | $26.92 | $26.92 | -0.47% | 3,778 |
| Feb 3, 2026 | $27.03 | $27.05 | $27.00 | $27.05 | +0.15% | 2,476 |
| Feb 2, 2026 | $27.08 | $27.08 | $27.00 | $27.00 | -0.13% | 693 |
| Jan 30, 2026 | $27.09 | $27.09 | $27.00 | $27.04 | -0.19% | 765 |
| Jan 29, 2026 | $27.12 | $27.12 | $27.01 | $27.09 | +0.37% | 6,377 |
| Jan 28, 2026 | $27.11 | $27.28 | $26.99 | $26.99 | -0.41% | 6,129 |
| Jan 27, 2026 | $27.20 | $27.26 | $26.93 | $27.10 | +0.37% | 4,090 |
| Jan 26, 2026 | $27.10 | $27.14 | $26.92 | $27.00 | -1.12% | 8,777 |
| Jan 23, 2026 | $27.15 | $27.31 | $27.15 | $27.31 | +0.76% | 514 |
| Jan 22, 2026 | $27.11 | $27.11 | $27.10 | $27.10 | +0.18% | 1,245 |
| Jan 21, 2026 | $27.15 | $27.15 | $27.05 | $27.05 | +0.07% | 3,987 |
| Jan 20, 2026 | $27.40 | $27.40 | $26.86 | $27.03 | -0.94% | 9,152 |
| Jan 16, 2026 | $27.25 | $27.39 | $27.15 | $27.29 | +0.05% | 6,650 |
| Jan 15, 2026 | $27.19 | $27.28 | $27.19 | $27.28 | +0.55% | 313 |
| Jan 14, 2026 | $27.00 | $27.13 | $27.00 | $27.13 | +0.59% | 2,479 |
| Jan 13, 2026 | $27.12 | $27.27 | $26.91 | $26.97 | -1.83% | 13,289 |
| Jan 12, 2026 | $27.00 | $27.47 | $26.80 | $27.47 | +1.36% | 10,159 |
| Jan 9, 2026 | $27.08 | $27.17 | $27.08 | $27.10 | +0.08% | 3,518 |
| Jan 8, 2026 | $26.93 | $27.12 | $26.92 | $27.08 | -1.27% | 2,041 |
| Jan 7, 2026 | $27.47 | $27.47 | $27.14 | $27.42 | -0.23% | 7,504 |
| Jan 6, 2026 | $27.24 | $27.49 | $27.24 | $27.49 | +0.91% | 16,746 |
| Jan 5, 2026 | $27.24 | $27.24 | $27.18 | $27.24 | +0.33% | 2,804 |
| Jan 2, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | -0.07% | 322 |
| Dec 31, 2025 | $27.06 | $27.35 | $27.00 | $27.17 | +0.22% | 12,047 |
| Dec 30, 2025 | $26.90 | $27.11 | $26.86 | $27.11 | +1.27% | 5,537 |
| Dec 29, 2025 | $26.77 | $26.77 | $26.69 | $26.77 | 0.00% | 2,597 |
| Dec 26, 2025 | $26.69 | $26.79 | $26.64 | $26.77 | +0.45% | 1,344 |
| Dec 24, 2025 | $26.60 | $26.65 | $26.60 | $26.65 | -0.06% | 2,138 |
| Dec 23, 2025 | $26.53 | $26.67 | $26.53 | $26.67 | -0.09% | 5,498 |
| Dec 22, 2025 | $26.71 | $26.74 | $26.51 | $26.69 | -0.08% | 6,011 |
| Dec 19, 2025 | $26.76 | $26.79 | $26.71 | $26.71 | -0.19% | 1,358 |
| Dec 18, 2025 | $26.80 | $26.80 | $26.76 | $26.76 | -0.15% | 2,012 |
| Dec 17, 2025 | $26.80 | $26.80 | $26.79 | $26.80 | +0.04% | 803 |
| Dec 16, 2025 | $27.02 | $27.02 | $26.79 | $26.79 | -0.33% | 3,871 |
| Dec 15, 2025 | $26.88 | $26.88 | $26.88 | $26.88 | -0.10% | 321 |
| Dec 12, 2025 | $26.90 | $26.91 | $26.85 | $26.91 | +0.40% | 3,144 |
| Dec 11, 2025 | $26.83 | $26.83 | $26.80 | $26.80 | -0.11% | 2,577 |
| Dec 10, 2025 | $26.81 | $26.83 | $26.81 | $26.83 | +0.07% | 1,231 |
| Dec 9, 2025 | $26.74 | $26.83 | $26.74 | $26.81 | +0.35% | 19,721 |
| Dec 8, 2025 | $26.77 | $26.77 | $26.70 | $26.72 | -0.10% | 1,354 |
| Dec 5, 2025 | $26.79 | $26.81 | $26.75 | $26.75 | -0.09% | 3,341 |
| Dec 4, 2025 | $26.70 | $26.77 | $26.70 | $26.77 | +0.56% | 3,107 |
| Dec 3, 2025 | $26.75 | $26.77 | $26.62 | $26.62 | -0.52% | 1,958 |
| Dec 2, 2025 | $26.74 | $26.77 | $26.69 | $26.76 | +0.34% | 1,908 |
| Dec 1, 2025 | $26.90 | $26.97 | $26.60 | $26.67 | -1.55% | 14,776 |
| Nov 28, 2025 | $27.09 | $27.09 | $27.09 | $27.09 | +0.74% | 726 |
| Nov 26, 2025 | $27.05 | $27.05 | $26.76 | $26.89 | +0.34% | 1,741 |
| Nov 25, 2025 | $26.92 | $26.92 | $26.80 | $26.80 | +0.37% | 1,367 |
| Nov 24, 2025 | $27.02 | $27.05 | $26.70 | $26.70 | -1.37% | 4,568 |
| Nov 21, 2025 | $27.09 | $27.09 | $26.85 | $27.07 | +0.19% | 4,645 |
| Nov 20, 2025 | $27.09 | $27.09 | $27.00 | $27.02 | -0.11% | 3,228 |
| Nov 19, 2025 | $27.02 | $27.08 | $27.02 | $27.05 | +0.63% | 1,955 |
| Nov 18, 2025 | $27.01 | $27.01 | $26.88 | $26.88 | -0.41% | 3,857 |
| Nov 17, 2025 | $27.00 | $27.00 | $26.95 | $26.99 | +0.33% | 3,570 |
| Nov 14, 2025 | $26.88 | $26.90 | $26.85 | $26.90 | +0.19% | 4,919 |
| Nov 13, 2025 | $26.77 | $26.85 | $26.77 | $26.85 | +0.06% | 4,504 |
| Nov 12, 2025 | $26.57 | $26.84 | $26.57 | $26.84 | +1.26% | 2,576 |
| Nov 11, 2025 | $26.64 | $26.69 | $26.50 | $26.50 | +0.04% | 10,382 |
| Nov 10, 2025 | $26.61 | $26.61 | $26.45 | $26.49 | -0.04% | 7,367 |
| Nov 7, 2025 | $26.39 | $26.50 | $26.31 | $26.50 | +0.76% | 2,755 |
| Nov 6, 2025 | $26.61 | $26.61 | $26.30 | $26.30 | -1.24% | 20,884 |
| Nov 5, 2025 | $26.66 | $26.84 | $26.57 | $26.63 | -0.45% | 9,496 |
| Nov 4, 2025 | $27.00 | $27.00 | $26.75 | $26.75 | -0.83% | 3,035 |
| Nov 3, 2025 | $27.16 | $27.16 | $26.98 | $26.98 | +0.28% | 1,474 |
| Oct 31, 2025 | $26.98 | $26.98 | $26.90 | $26.90 | -0.37% | 732 |
| Oct 30, 2025 | $27.20 | $27.20 | $26.87 | $27.00 | 0.00% | 2,762 |
| Oct 29, 2025 | $27.12 | $27.25 | $27.00 | $27.00 | 0.00% | 4,358 |
| Oct 28, 2025 | $27.07 | $27.07 | $26.86 | $27.00 | -0.13% | 4,597 |
| Oct 27, 2025 | $27.02 | $27.04 | $26.86 | $27.04 | +0.69% | 3,688 |
| Oct 24, 2025 | $26.99 | $27.10 | $26.76 | $26.85 | +1.05% | 2,172 |
| Oct 23, 2025 | $26.52 | $26.57 | $26.52 | $26.57 | -1.96% | 453 |
| Oct 22, 2025 | $27.00 | $27.10 | $26.98 | $27.10 | -0.51% | 1,261 |
| Oct 21, 2025 | $27.20 | $27.24 | $27.20 | $27.24 | – | 1,135 |
Seasonality
FTAIM return in each calendar month over the last 4 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 | -1.4% | 2.0% | 0.7% | -1.6% | 2.6% | 2.7% | 0.9% | 1.2% | 1.0% | -0.0% | 2.4% | 0.6% |
| Months up | 1 of 3 | 3 of 3 | 2 of 3 | 0 of 4 | 4 of 4 | 4 of 4 | 2 of 4 | 4 of 4 | 4 of 4 | 2 of 4 | 3 of 4 | 2 of 3 |
| 2026 | -0.5% | 1.3% | 1.4% | -0.9% | 1.7% | 2.4% | 0.1% | 0.4% | 0.8% | -2.2% | -0.4% | |
| 2025 | -4.5% | 4.1% | -0.7% | -1.4% | 6.8% | 0.7% | -0.3% | 1.5% | 0.9% | 0.4% | 0.7% | 2.5% |
| 2024 | 0.7% | 0.5% | 1.5% | -0.7% | 1.9% | 4.2% | -0.2% | 0.5% | 2.0% | 3.0% | 3.5% | -1.8% |
| 2023 | -3.6% | 0.0% | 3.5% | 3.9% | 2.4% | 0.5% | -1.4% | 5.7% | 1.2% |