Forestar Group Inc. (FOR) stock
FORNYSEReal EstateFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 14/3041% below fair value
$22.30+0.06 (+0.27%)
Close on Nov 13, 2026Market cap $1.14BP/E 6.7Yield –
Price history
Forestar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$22.30
+0.27% on the day
52-week range
$22.04 – $32.06
-30.4% from the high
Change over 52 weeks
-8.9%
From $24.48 on Nov 13, 2025
Average volume
162,311
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $22.33 | $22.78 | $22.10 | $22.30 | +0.27% | 221,828 |
| Nov 12, 2026 | $22.98 | $23.01 | $22.04 | $22.24 | -2.63% | 182,833 |
| Nov 11, 2026 | $23.00 | $23.12 | $22.55 | $22.84 | -1.13% | 211,570 |
| Nov 10, 2026 | $23.86 | $23.97 | $22.94 | $23.10 | -4.15% | 252,147 |
| Nov 9, 2026 | $24.23 | $24.37 | $23.92 | $24.10 | +1.69% | 228,808 |
| Nov 6, 2026 | $24.12 | $24.45 | $23.70 | $23.70 | -3.11% | 189,695 |
| Nov 5, 2026 | $25.13 | $25.29 | $24.26 | $24.46 | -2.04% | 248,500 |
| Nov 4, 2026 | $24.27 | $25.23 | $24.27 | $24.97 | +6.26% | 267,673 |
| Nov 3, 2026 | $24.63 | $24.63 | $23.48 | $23.50 | -4.28% | 285,746 |
| Nov 2, 2026 | $24.19 | $24.57 | $23.67 | $24.55 | +2.55% | 263,499 |
| Oct 30, 2026 | $24.99 | $25.23 | $23.82 | $23.94 | -4.35% | 348,715 |
| Oct 29, 2026 | $24.52 | $25.66 | $24.11 | $25.03 | -3.43% | 345,598 |
| Oct 28, 2026 | $26.33 | $26.42 | $25.53 | $25.92 | -1.29% | 219,998 |
| Oct 27, 2026 | $26.17 | $26.32 | $25.81 | $26.26 | +1.08% | 122,502 |
| Oct 26, 2026 | $26.25 | $26.55 | $25.89 | $25.98 | -0.42% | 97,174 |
| Oct 23, 2026 | $25.94 | $26.11 | $25.69 | $26.09 | -0.50% | 133,240 |
| Oct 22, 2026 | $25.38 | $26.23 | $24.55 | $26.22 | +3.97% | 126,763 |
| Oct 21, 2026 | $25.61 | $25.69 | $25.09 | $25.22 | -1.45% | 119,835 |
| Oct 20, 2026 | $25.22 | $25.83 | $25.22 | $25.59 | +1.95% | 157,348 |
| Oct 19, 2026 | $25.62 | $25.84 | $24.97 | $25.10 | -2.22% | 102,760 |
| Oct 16, 2026 | $25.76 | $26.03 | $25.58 | $25.67 | -0.08% | 155,670 |
| Oct 15, 2026 | $25.34 | $25.98 | $24.75 | $25.69 | +3.88% | 161,280 |
| Oct 14, 2026 | $25.06 | $25.28 | $24.57 | $24.73 | -2.68% | 189,023 |
| Oct 13, 2026 | $25.28 | $25.48 | $25.00 | $25.41 | +1.60% | 259,694 |
| Oct 12, 2026 | $25.52 | $25.71 | $25.00 | $25.01 | -2.50% | 221,993 |
| Oct 9, 2026 | $25.79 | $26.06 | $25.50 | $25.65 | -1.00% | 151,333 |
| Oct 8, 2026 | $25.43 | $25.99 | $25.28 | $25.91 | +0.90% | 205,834 |
| Oct 7, 2026 | $25.94 | $25.95 | $25.27 | $25.68 | -2.39% | 219,179 |
| Oct 6, 2026 | $25.57 | $26.31 | $25.57 | $26.31 | +3.79% | 130,194 |
| Oct 5, 2026 | $25.74 | $25.74 | $25.32 | $25.35 | -1.55% | 211,013 |
| Oct 2, 2026 | $26.36 | $26.99 | $25.55 | $25.75 | -1.08% | 155,986 |
| Oct 1, 2026 | $25.71 | $26.03 | $25.20 | $26.03 | +1.09% | 307,003 |
| Sep 30, 2026 | $26.23 | $26.23 | $25.45 | $25.75 | -1.19% | 151,108 |
| Sep 29, 2026 | $26.34 | $26.68 | $25.75 | $26.06 | -0.87% | 153,104 |
| Sep 28, 2026 | $26.32 | $26.63 | $26.15 | $26.29 | -0.76% | 186,607 |
| Sep 25, 2026 | $26.74 | $26.74 | $26.34 | $26.49 | -0.79% | 147,053 |
| Sep 24, 2026 | $26.71 | $26.90 | $26.44 | $26.70 | -0.15% | 222,138 |
| Sep 23, 2026 | $26.83 | $27.06 | $26.59 | $26.74 | -1.73% | 209,249 |
| Sep 22, 2026 | $26.73 | $27.27 | $26.48 | $27.21 | +3.15% | 178,296 |
| Sep 21, 2026 | $26.09 | $26.63 | $25.88 | $26.38 | +1.38% | 137,156 |
| Sep 18, 2026 | $25.91 | $26.02 | $25.45 | $26.02 | -0.42% | 313,209 |
| Sep 17, 2026 | $26.76 | $26.76 | $25.89 | $26.13 | -0.91% | 224,494 |
| Sep 16, 2026 | $26.96 | $27.21 | $25.73 | $26.37 | -2.12% | 289,458 |
| Sep 15, 2026 | $26.92 | $27.40 | $26.47 | $26.94 | +0.41% | 240,279 |
| Sep 14, 2026 | $27.09 | $27.33 | $26.62 | $26.83 | -0.07% | 112,905 |
| Sep 11, 2026 | $26.92 | $26.95 | $26.56 | $26.85 | +1.24% | 115,793 |
| Sep 10, 2026 | $26.54 | $26.54 | $26.21 | $26.52 | -1.45% | 149,582 |
| Sep 9, 2026 | $27.11 | $27.40 | $26.61 | $26.91 | -0.63% | 130,780 |
| Sep 8, 2026 | $27.68 | $27.68 | $27.07 | $27.08 | -2.90% | 157,280 |
| Sep 4, 2026 | $27.71 | $28.02 | $27.65 | $27.89 | +0.76% | 106,346 |
| Sep 3, 2026 | $27.56 | $27.87 | $27.00 | $27.68 | +1.80% | 132,498 |
| Sep 2, 2026 | $27.69 | $27.88 | $27.18 | $27.19 | -1.20% | 138,575 |
| Sep 1, 2026 | $27.95 | $28.28 | $27.45 | $27.52 | -2.65% | 92,594 |
| Aug 31, 2026 | $28.68 | $28.68 | $28.03 | $28.27 | -1.26% | 111,267 |
| Aug 28, 2026 | $28.65 | $29.04 | $28.28 | $28.63 | +0.03% | 85,094 |
| Aug 27, 2026 | $28.75 | $29.01 | $28.09 | $28.62 | -1.24% | 124,661 |
| Aug 26, 2026 | $29.05 | $29.27 | $28.84 | $28.98 | +0.10% | 129,454 |
| Aug 25, 2026 | $29.00 | $29.24 | $28.65 | $28.95 | +0.17% | 139,930 |
| Aug 24, 2026 | $29.44 | $29.50 | $28.74 | $28.90 | -0.93% | 94,432 |
| Aug 21, 2026 | $29.04 | $29.26 | $28.69 | $29.17 | +1.00% | 106,702 |
| Aug 20, 2026 | $28.72 | $29.40 | $28.50 | $28.88 | -1.80% | 121,014 |
| Aug 19, 2026 | $29.01 | $29.92 | $29.01 | $29.41 | +2.65% | 81,556 |
| Aug 18, 2026 | $29.25 | $29.65 | $28.65 | $28.65 | -1.75% | 70,223 |
| Aug 17, 2026 | $29.43 | $29.43 | $28.92 | $29.16 | -0.95% | 67,137 |
| Aug 14, 2026 | $29.37 | $29.57 | $29.17 | $29.44 | -0.20% | 78,974 |
| Aug 13, 2026 | $29.52 | $29.52 | $29.11 | $29.50 | +1.06% | 100,198 |
| Aug 12, 2026 | $29.09 | $29.27 | $28.60 | $29.19 | +0.38% | 119,204 |
| Aug 11, 2026 | $28.69 | $29.48 | $28.56 | $29.08 | +1.93% | 100,289 |
| Aug 10, 2026 | $29.30 | $29.30 | $28.50 | $28.53 | -3.74% | 108,303 |
| Aug 7, 2026 | $29.42 | $29.86 | $29.36 | $29.64 | +1.47% | 95,511 |
| Aug 6, 2026 | $29.72 | $29.72 | $28.81 | $29.21 | -1.25% | 95,514 |
| Aug 5, 2026 | $29.23 | $29.71 | $28.26 | $29.58 | +0.78% | 87,577 |
| Aug 4, 2026 | $29.05 | $29.49 | $28.66 | $29.35 | +1.56% | 140,072 |
| Aug 3, 2026 | $28.69 | $29.13 | $28.45 | $28.90 | +2.66% | 152,155 |
| Jul 31, 2026 | $28.55 | $28.59 | $27.92 | $28.15 | -2.16% | 131,591 |
| Jul 30, 2026 | $29.18 | $29.18 | $28.18 | $28.77 | -0.69% | 85,659 |
| Jul 29, 2026 | $28.99 | $29.43 | $28.70 | $28.97 | -1.26% | 133,745 |
| Jul 28, 2026 | $29.15 | $29.78 | $28.50 | $29.34 | +1.56% | 109,165 |
| Jul 27, 2026 | $28.55 | $29.26 | $28.55 | $28.89 | +2.01% | 118,706 |
| Jul 24, 2026 | $27.91 | $28.61 | $27.72 | $28.32 | +1.47% | 125,687 |
| Jul 23, 2026 | $26.91 | $27.97 | $26.91 | $27.91 | +1.86% | 231,277 |
| Jul 22, 2026 | $27.30 | $27.70 | $27.05 | $27.40 | +1.41% | 181,698 |
| Jul 21, 2026 | $28.00 | $28.00 | $26.08 | $27.02 | -4.18% | 362,753 |
| Jul 20, 2026 | $29.77 | $29.90 | $28.05 | $28.20 | -5.69% | 181,234 |
| Jul 17, 2026 | $30.77 | $31.20 | $29.71 | $29.90 | -3.30% | 75,935 |
| Jul 16, 2026 | $30.42 | $31.25 | $30.40 | $30.92 | +1.58% | 96,396 |
| Jul 15, 2026 | $30.45 | $31.11 | $30.18 | $30.44 | +0.33% | 116,896 |
| Jul 14, 2026 | $30.43 | $30.56 | $29.79 | $30.34 | +0.76% | 72,861 |
| Jul 13, 2026 | $30.39 | $30.84 | $29.99 | $30.11 | -1.31% | 141,559 |
| Jul 10, 2026 | $30.36 | $30.87 | $30.36 | $30.51 | +0.83% | 150,643 |
| Jul 9, 2026 | $29.95 | $30.54 | $29.89 | $30.26 | +1.34% | 134,842 |
| Jul 8, 2026 | $30.30 | $30.85 | $29.42 | $29.86 | -1.19% | 237,669 |
| Jul 7, 2026 | $30.63 | $30.74 | $30.11 | $30.22 | -0.59% | 201,803 |
| Jul 6, 2026 | $30.95 | $30.96 | $30.15 | $30.40 | -1.30% | 109,622 |
| Jul 2, 2026 | $31.30 | $31.40 | $30.54 | $30.80 | -1.31% | 155,557 |
| Jul 1, 2026 | $31.50 | $32.04 | $30.69 | $31.21 | -1.39% | 120,878 |
| Jun 30, 2026 | $32.04 | $32.04 | $31.62 | $31.65 | -1.03% | 126,377 |
| Jun 29, 2026 | $31.83 | $32.06 | $31.12 | $31.98 | +0.13% | 131,910 |
| Jun 26, 2026 | $31.11 | $31.97 | $31.09 | $31.94 | +2.21% | 400,991 |
| Jun 25, 2026 | $31.02 | $31.29 | $30.75 | $31.25 | +1.03% | 118,136 |
| Jun 24, 2026 | $29.57 | $31.25 | $29.57 | $30.93 | +5.28% | 226,759 |
| Jun 23, 2026 | $28.81 | $29.42 | $28.81 | $29.38 | +1.24% | 112,903 |
| Jun 22, 2026 | $29.19 | $29.96 | $28.94 | $29.02 | -0.99% | 99,795 |
| Jun 18, 2026 | $28.78 | $29.86 | $28.78 | $29.31 | +3.13% | 188,501 |
| Jun 17, 2026 | $28.86 | $29.61 | $28.18 | $28.42 | -2.07% | 130,699 |
| Jun 16, 2026 | $28.72 | $29.26 | $28.69 | $29.02 | +1.82% | 89,455 |
| Jun 15, 2026 | $29.58 | $29.58 | $28.47 | $28.50 | -2.40% | 96,945 |
| Jun 12, 2026 | $28.83 | $29.58 | $28.77 | $29.20 | +1.42% | 162,456 |
| Jun 11, 2026 | $28.42 | $28.98 | $28.24 | $28.79 | +1.66% | 101,000 |
| Jun 10, 2026 | $29.15 | $29.30 | $28.30 | $28.32 | -2.45% | 146,860 |
| Jun 9, 2026 | $28.58 | $29.30 | $28.58 | $29.03 | +2.94% | 166,665 |
| Jun 8, 2026 | $28.27 | $28.61 | $28.17 | $28.20 | +0.07% | 132,845 |
| Jun 5, 2026 | $28.60 | $28.84 | $28.00 | $28.18 | -1.05% | 145,922 |
| Jun 4, 2026 | $27.86 | $28.51 | $27.70 | $28.48 | +3.45% | 157,417 |
| Jun 3, 2026 | $27.29 | $27.53 | $26.88 | $27.53 | -0.33% | 171,353 |
| Jun 2, 2026 | $27.63 | $28.00 | $27.33 | $27.62 | -0.29% | 172,646 |
| Jun 1, 2026 | $27.45 | $27.70 | $27.12 | $27.70 | +0.84% | 135,282 |
| May 29, 2026 | $27.26 | $27.99 | $26.97 | $27.47 | +0.18% | 227,130 |
| May 28, 2026 | $27.06 | $27.70 | $26.80 | $27.42 | +0.44% | 158,549 |
| May 27, 2026 | $26.59 | $27.63 | $26.51 | $27.30 | +3.57% | 181,101 |
| May 26, 2026 | $26.05 | $26.50 | $25.96 | $26.36 | +1.70% | 157,413 |
| May 22, 2026 | $26.15 | $26.50 | $25.88 | $25.92 | -1.07% | 99,139 |
| May 21, 2026 | $25.65 | $26.21 | $25.25 | $26.20 | +0.65% | 171,940 |
| May 20, 2026 | $25.38 | $26.03 | $25.23 | $26.03 | +3.29% | 198,533 |
| May 19, 2026 | $25.44 | $25.69 | $24.89 | $25.20 | -1.79% | 149,235 |
| May 18, 2026 | $25.44 | $25.98 | $25.31 | $25.66 | +0.55% | 149,211 |
| May 15, 2026 | $26.25 | $26.25 | $25.15 | $25.52 | -3.52% | 164,262 |
| May 14, 2026 | $26.80 | $26.92 | $26.16 | $26.45 | -0.38% | 101,827 |
| May 13, 2026 | $26.37 | $26.75 | $26.09 | $26.55 | +0.15% | 185,874 |
| May 12, 2026 | $27.01 | $27.17 | $26.31 | $26.51 | -2.07% | 96,637 |
| May 11, 2026 | $27.57 | $27.83 | $26.86 | $27.07 | -1.53% | 121,227 |
| May 8, 2026 | $27.57 | $27.69 | $26.99 | $27.49 | +0.84% | 77,635 |
| May 7, 2026 | $27.15 | $27.44 | $26.58 | $27.26 | +0.52% | 139,403 |
| May 6, 2026 | $27.19 | $27.63 | $26.88 | $27.12 | +1.65% | 125,469 |
| May 5, 2026 | $26.47 | $26.94 | $26.30 | $26.68 | +1.72% | 141,762 |
| May 4, 2026 | $27.40 | $27.74 | $25.95 | $26.23 | -4.62% | 141,912 |
| May 1, 2026 | $28.19 | $28.19 | $27.31 | $27.50 | -2.69% | 173,853 |
| Apr 30, 2026 | $27.52 | $28.28 | $27.13 | $28.26 | +2.58% | 150,570 |
| Apr 29, 2026 | $27.95 | $28.13 | $26.84 | $27.55 | -1.92% | 167,667 |
| Apr 28, 2026 | $28.58 | $28.71 | $27.92 | $28.09 | -0.95% | 107,931 |
| Apr 27, 2026 | $28.01 | $28.45 | $27.96 | $28.36 | +0.85% | 129,438 |
| Apr 24, 2026 | $27.90 | $28.48 | $27.57 | $28.12 | +0.61% | 244,795 |
| Apr 23, 2026 | $27.07 | $27.98 | $26.68 | $27.95 | +2.27% | 134,365 |
| Apr 22, 2026 | $26.79 | $27.35 | $26.24 | $27.33 | +2.21% | 166,159 |
| Apr 21, 2026 | $26.68 | $27.38 | $26.24 | $26.74 | +1.06% | 126,808 |
| Apr 20, 2026 | $26.47 | $26.99 | $26.39 | $26.46 | -0.64% | 119,995 |
| Apr 17, 2026 | $26.53 | $27.09 | $26.24 | $26.63 | +2.62% | 114,561 |
| Apr 16, 2026 | $26.25 | $26.30 | $25.66 | $25.95 | -1.59% | 178,012 |
| Apr 15, 2026 | $26.38 | $26.50 | $26.00 | $26.37 | -0.79% | 143,031 |
| Apr 14, 2026 | $26.15 | $26.75 | $26.15 | $26.58 | +1.64% | 133,384 |
| Apr 13, 2026 | $25.80 | $26.22 | $25.34 | $26.15 | +0.65% | 130,864 |
| Apr 10, 2026 | $26.12 | $26.46 | $25.74 | $25.98 | -1.07% | 95,805 |
| Apr 9, 2026 | $25.73 | $26.49 | $25.24 | $26.26 | +1.74% | 120,735 |
| Apr 8, 2026 | $25.71 | $26.48 | $25.16 | $25.81 | +4.37% | 177,907 |
| Apr 7, 2026 | $24.95 | $25.40 | $24.53 | $24.73 | -1.47% | 174,853 |
| Apr 6, 2026 | $24.42 | $25.25 | $24.40 | $25.10 | +1.87% | 105,943 |
| Apr 2, 2026 | $24.45 | $25.20 | $24.30 | $24.64 | -0.44% | 184,341 |
| Apr 1, 2026 | $24.46 | $25.07 | $24.08 | $24.75 | +1.27% | 158,301 |
| Mar 31, 2026 | $24.37 | $24.79 | $23.99 | $24.44 | +2.00% | 197,785 |
| Mar 30, 2026 | $24.79 | $24.82 | $23.96 | $23.96 | -3.43% | 157,738 |
| Mar 27, 2026 | $25.16 | $25.38 | $24.77 | $24.81 | -2.09% | 153,611 |
| Mar 26, 2026 | $25.15 | $25.67 | $25.04 | $25.34 | +0.08% | 93,555 |
| Mar 25, 2026 | $25.58 | $25.58 | $24.79 | $25.32 | +0.72% | 116,514 |
| Mar 24, 2026 | $24.69 | $25.38 | $24.49 | $25.14 | +0.28% | 105,480 |
| Mar 23, 2026 | $25.24 | $25.65 | $24.73 | $25.07 | +3.21% | 114,188 |
| Mar 20, 2026 | $24.81 | $24.81 | $24.01 | $24.29 | -1.74% | 247,810 |
| Mar 19, 2026 | $24.55 | $24.93 | $24.20 | $24.72 | -0.04% | 130,665 |
| Mar 18, 2026 | $25.35 | $25.42 | $24.68 | $24.73 | -2.98% | 137,282 |
| Mar 17, 2026 | $25.91 | $26.24 | $25.43 | $25.49 | -0.93% | 95,522 |
| Mar 16, 2026 | $25.29 | $26.03 | $25.29 | $25.73 | +1.58% | 112,715 |
| Mar 13, 2026 | $25.12 | $25.47 | $24.79 | $25.33 | +1.60% | 119,877 |
| Mar 12, 2026 | $24.54 | $24.93 | $24.29 | $24.93 | -0.56% | 154,550 |
| Mar 11, 2026 | $25.20 | $25.30 | $24.85 | $25.07 | -0.87% | 114,615 |
| Mar 10, 2026 | $25.49 | $25.80 | $24.50 | $25.29 | -1.10% | 120,905 |
| Mar 9, 2026 | $25.42 | $25.57 | $24.30 | $25.57 | -1.50% | 175,725 |
| Mar 6, 2026 | $26.25 | $26.29 | $25.50 | $25.96 | -2.66% | 150,878 |
| Mar 5, 2026 | $27.35 | $27.61 | $26.50 | $26.67 | -3.68% | 120,203 |
| Mar 4, 2026 | $27.58 | $27.91 | $27.15 | $27.69 | +0.84% | 114,445 |
| Mar 3, 2026 | $27.30 | $27.74 | $26.84 | $27.46 | -1.93% | 106,831 |
| Mar 2, 2026 | $28.03 | $28.24 | $27.40 | $28.00 | -2.51% | 127,518 |
| Feb 27, 2026 | $28.41 | $29.04 | $28.08 | $28.72 | -0.24% | 116,425 |
| Feb 26, 2026 | $28.27 | $29.06 | $27.96 | $28.79 | +1.95% | 214,010 |
| Feb 25, 2026 | $29.13 | $29.13 | $27.66 | $28.24 | -2.92% | 97,788 |
| Feb 24, 2026 | $29.52 | $29.95 | $29.04 | $29.09 | -1.46% | 92,124 |
| Feb 23, 2026 | $29.76 | $29.90 | $29.02 | $29.52 | -1.30% | 140,923 |
| Feb 20, 2026 | $29.74 | $30.29 | $29.41 | $29.91 | +0.88% | 113,651 |
| Feb 19, 2026 | $29.76 | $30.02 | $29.49 | $29.65 | -1.27% | 193,288 |
| Feb 18, 2026 | $29.90 | $30.37 | $29.65 | $30.03 | 0.00% | 165,232 |
| Feb 17, 2026 | $30.36 | $30.36 | $29.28 | $30.03 | -0.92% | 197,254 |
| Feb 13, 2026 | $29.97 | $30.74 | $29.93 | $30.31 | +1.95% | 176,807 |
| Feb 12, 2026 | $29.74 | $30.10 | $29.44 | $29.73 | +0.75% | 172,860 |
| Feb 11, 2026 | $29.39 | $29.64 | $29.13 | $29.51 | +0.10% | 116,430 |
| Feb 10, 2026 | $29.20 | $29.87 | $29.20 | $29.48 | +1.97% | 140,635 |
| Feb 9, 2026 | $29.15 | $29.34 | $28.60 | $28.91 | -1.23% | 139,395 |
| Feb 6, 2026 | $29.15 | $29.85 | $28.86 | $29.27 | +0.69% | 185,313 |
| Feb 5, 2026 | $29.42 | $29.67 | $28.87 | $29.07 | -0.95% | 257,636 |
| Feb 4, 2026 | $27.62 | $29.37 | $27.62 | $29.35 | +6.92% | 293,653 |
| Feb 3, 2026 | $26.83 | $28.30 | $26.80 | $27.45 | +1.97% | 300,366 |
| Feb 2, 2026 | $26.03 | $27.32 | $25.95 | $26.92 | +3.46% | 223,190 |
| Jan 30, 2026 | $25.66 | $26.36 | $25.52 | $26.02 | +0.62% | 218,301 |
| Jan 29, 2026 | $25.44 | $26.07 | $25.20 | $25.86 | +2.70% | 151,503 |
| Jan 28, 2026 | $25.65 | $25.65 | $25.00 | $25.18 | +0.56% | 207,382 |
| Jan 27, 2026 | $24.50 | $25.48 | $24.40 | $25.04 | +2.20% | 174,055 |
| Jan 26, 2026 | $24.81 | $25.03 | $24.43 | $24.50 | -1.09% | 281,216 |
| Jan 23, 2026 | $25.23 | $25.69 | $24.64 | $24.77 | -2.09% | 179,718 |
| Jan 22, 2026 | $25.91 | $26.23 | $25.23 | $25.30 | -1.56% | 159,974 |
| Jan 21, 2026 | $26.16 | $26.28 | $25.05 | $25.70 | -1.23% | 213,955 |
| Jan 20, 2026 | $25.50 | $26.40 | $24.15 | $26.02 | -5.04% | 283,217 |
| Jan 16, 2026 | $27.72 | $28.12 | $27.25 | $27.40 | -1.83% | 133,155 |
| Jan 15, 2026 | $27.37 | $27.99 | $27.08 | $27.91 | +2.53% | 99,382 |
| Jan 14, 2026 | $27.17 | $27.50 | $26.68 | $27.22 | -0.51% | 111,606 |
| Jan 13, 2026 | $27.88 | $28.05 | $27.30 | $27.36 | -1.87% | 162,739 |
| Jan 12, 2026 | $27.20 | $28.04 | $27.20 | $27.88 | +1.71% | 144,712 |
| Jan 9, 2026 | $26.14 | $27.49 | $25.94 | $27.41 | +7.03% | 141,960 |
| Jan 8, 2026 | $24.38 | $25.82 | $24.38 | $25.61 | +3.94% | 154,126 |
| Jan 7, 2026 | $25.48 | $25.48 | $24.23 | $24.64 | -2.45% | 237,792 |
| Jan 6, 2026 | $24.68 | $25.29 | $24.39 | $25.26 | +1.53% | 115,402 |
| Jan 5, 2026 | $24.20 | $25.07 | $24.20 | $24.88 | +2.30% | 149,846 |
| Jan 2, 2026 | $24.59 | $24.59 | $24.04 | $24.32 | -1.26% | 171,658 |
| Dec 31, 2025 | $24.91 | $25.09 | $24.60 | $24.63 | -0.77% | 134,535 |
| Dec 30, 2025 | $24.69 | $24.86 | $24.39 | $24.82 | +0.69% | 141,372 |
| Dec 29, 2025 | $24.53 | $24.65 | $24.33 | $24.65 | +0.49% | 96,645 |
| Dec 26, 2025 | $24.50 | $24.67 | $24.25 | $24.53 | -0.08% | 87,146 |
| Dec 24, 2025 | $24.43 | $24.61 | $24.26 | $24.55 | +0.99% | 67,851 |
| Dec 23, 2025 | $24.43 | $24.56 | $24.00 | $24.31 | -1.06% | 170,655 |
| Dec 22, 2025 | $25.10 | $26.08 | $24.33 | $24.57 | -2.54% | 190,993 |
| Dec 19, 2025 | $26.63 | $26.63 | $25.07 | $25.21 | -6.00% | 277,713 |
| Dec 18, 2025 | $27.09 | $27.65 | $26.74 | $26.82 | +0.75% | 207,377 |
| Dec 17, 2025 | $26.66 | $27.07 | $26.27 | $26.62 | -0.78% | 139,327 |
| Dec 16, 2025 | $26.76 | $27.00 | $26.33 | $26.83 | +0.64% | 144,272 |
| Dec 15, 2025 | $26.86 | $26.86 | $26.29 | $26.66 | +0.26% | 116,024 |
| Dec 12, 2025 | $26.64 | $26.66 | $26.09 | $26.59 | +0.30% | 130,712 |
| Dec 11, 2025 | $26.06 | $26.54 | $26.04 | $26.51 | +2.55% | 119,222 |
| Dec 10, 2025 | $25.03 | $26.10 | $25.03 | $25.85 | +3.65% | 164,824 |
| Dec 9, 2025 | $25.33 | $25.58 | $24.88 | $24.94 | -1.73% | 109,334 |
| Dec 8, 2025 | $26.08 | $26.10 | $25.38 | $25.38 | -2.61% | 185,581 |
| Dec 5, 2025 | $26.26 | $26.42 | $26.01 | $26.06 | -0.87% | 106,279 |
| Dec 4, 2025 | $27.07 | $27.15 | $26.16 | $26.29 | -2.92% | 119,374 |
| Dec 3, 2025 | $26.17 | $27.24 | $26.07 | $27.08 | +4.11% | 130,842 |
| Dec 2, 2025 | $25.73 | $26.21 | $25.18 | $26.01 | +1.72% | 224,794 |
| Dec 1, 2025 | $25.62 | $25.72 | $25.15 | $25.57 | +0.20% | 134,312 |
| Nov 28, 2025 | $25.74 | $25.79 | $25.33 | $25.52 | -1.05% | 54,465 |
| Nov 26, 2025 | $25.25 | $25.79 | $25.21 | $25.79 | +1.30% | 238,156 |
| Nov 25, 2025 | $24.34 | $25.66 | $24.34 | $25.46 | +4.69% | 97,918 |
| Nov 24, 2025 | $24.43 | $24.84 | $24.25 | $24.32 | -1.10% | 117,797 |
| Nov 21, 2025 | $23.31 | $24.70 | $23.22 | $24.59 | +5.90% | 145,569 |
| Nov 20, 2025 | $23.28 | $23.45 | $22.90 | $23.22 | +0.56% | 117,874 |
| Nov 19, 2025 | $23.19 | $23.31 | $22.81 | $23.09 | -0.47% | 112,928 |
| Nov 18, 2025 | $23.34 | $23.55 | $22.99 | $23.20 | -0.60% | 98,089 |
| Nov 17, 2025 | $24.37 | $24.37 | $23.25 | $23.34 | -4.42% | 108,836 |
| Nov 14, 2025 | $24.42 | $25.34 | $24.05 | $24.42 | -0.25% | 93,280 |
| Nov 13, 2025 | $24.57 | $25.05 | $24.38 | $24.48 | -1.01% | 88,948 |
| Nov 12, 2025 | $24.52 | $25.03 | $24.47 | $24.73 | +0.32% | 112,854 |
| Nov 11, 2025 | $24.41 | $24.84 | $24.27 | $24.65 | +1.61% | 145,422 |
| Nov 10, 2025 | $24.44 | $24.48 | $24.02 | $24.26 | -0.21% | 112,919 |
| Nov 7, 2025 | $24.50 | $24.63 | $23.68 | $24.31 | -0.69% | 97,800 |
| Nov 6, 2025 | $24.99 | $25.51 | $24.42 | $24.48 | -2.24% | 116,712 |
| Nov 5, 2025 | $25.19 | $25.32 | $24.80 | $25.04 | -0.63% | 137,280 |
| Nov 4, 2025 | $25.22 | $25.51 | $24.69 | $25.20 | -1.68% | 185,740 |
| Nov 3, 2025 | $25.78 | $26.30 | $25.35 | $25.63 | – | 168,456 |
Seasonality
FOR 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 | 0.9% | -0.5% | -3.6% | 5.4% | 1.9% | 1.7% | 7.1% | 0.6% | -5.6% | -3.0% | 8.3% | -0.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 5.6% | 10.4% | -14.9% | 15.6% | -2.8% | 15.2% | -11.1% | 0.4% | -8.9% | -7.0% | -6.9% | |
| 2025 | -7.9% | -7.6% | -4.1% | -8.9% | -0.6% | 4.4% | 24.0% | 11.6% | -3.9% | -2.2% | -1.9% | -3.5% |
| 2024 | -5.5% | 7.9% | 19.2% | -22.9% | 9.7% | -5.9% | -1.1% | -2.2% | 4.6% | -2.5% | -5.4% | -13.2% |
| 2023 | -3.4% | -4.1% | 9.0% | 24.3% | 5.1% | 10.9% | 30.7% | -3.3% | -5.5% | -11.8% | 28.5% | 8.3% |
| 2022 | -8.3% | -8.2% | -3.0% | -8.2% | 1.7% | -17.4% | 1.1% | -10.1% | -10.0% | 3.5% | 28.1% | 3.9% |
| 2021 | 6.5% | -0.9% | 9.3% | 8.8% | -9.2% | -9.1% | -2.1% | 1.6% | -10.4% | 5.0% | 1.3% | 9.7% |
| 2020 | -2.8% | -11.7% | -42.1% | 27.4% | 15.0% | -0.6% | 14.8% | 2.7% | -0.4% | -6.0% | 16.9% | 3.7% |
| 2019 | 15.6% | 6.0% | 1.9% | 11.5% | -7.1% | 9.2% | 5.7% | -7.7% | -4.1% | 2.7% | 8.6% | 2.2% |
| 2018 | 10.9% | 1.2% | -14.4% | 3.1% | 7.3% | -11.3% | 9.4% | 13.2% | -17.5% | -15.1% | -10.9% | -13.7% |
| 2017 | -1.9% | 1.9% | 2.6% | 3.7% | 0.0% | 21.2% | 0.0% | 0.3% | 0.0% | 3.5% | 25.0% | -1.1% |
See a number that looks wrong?