First Industrial Realty Trust Inc (FR) stock
FRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 18/302% below fair value
$54.41−0.58 (-1.05%)
Close on Oct 30, 2026Market cap $7.21BP/E 19.9Yield 3.27%
Price history
First Industrial Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.41
-1.05% on the day
52-week range
$54.16 – $69.88
-22.1% from the high
Change over 52 weeks
-2.5%
From $55.83 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.40 | $54.93 | $54.16 | $54.41 | -1.05% | 1,776,229 |
| Oct 29, 2026 | $54.92 | $55.19 | $54.62 | $54.99 | +1.20% | 1,691,774 |
| Oct 28, 2026 | $55.24 | $55.24 | $54.16 | $54.34 | -1.50% | 2,440,874 |
| Oct 27, 2026 | $55.20 | $55.44 | $54.87 | $55.17 | -0.04% | 2,604,337 |
| Oct 26, 2026 | $54.64 | $55.71 | $54.44 | $55.19 | +1.38% | 2,962,127 |
| Oct 23, 2026 | $54.62 | $55.32 | $54.20 | $54.44 | -1.54% | 2,968,691 |
| Oct 22, 2026 | $55.99 | $57.66 | $55.02 | $55.29 | -6.92% | 4,635,279 |
| Oct 21, 2026 | $59.35 | $59.56 | $58.94 | $59.40 | +0.35% | 1,296,136 |
| Oct 20, 2026 | $58.43 | $59.43 | $58.08 | $59.19 | +1.72% | 1,151,055 |
| Oct 19, 2026 | $58.63 | $58.63 | $57.93 | $58.19 | -0.97% | 1,141,241 |
| Oct 16, 2026 | $59.78 | $59.87 | $58.48 | $58.76 | -0.03% | 1,109,740 |
| Oct 15, 2026 | $58.44 | $59.75 | $58.05 | $58.78 | -0.03% | 1,566,331 |
| Oct 14, 2026 | $59.74 | $60.99 | $58.20 | $58.80 | -1.77% | 1,247,294 |
| Oct 13, 2026 | $60.71 | $60.74 | $59.70 | $59.86 | -0.30% | 1,443,863 |
| Oct 12, 2026 | $59.59 | $60.07 | $59.34 | $60.04 | +1.03% | 1,149,870 |
| Oct 9, 2026 | $59.49 | $59.66 | $58.91 | $59.43 | +0.22% | 828,912 |
| Oct 8, 2026 | $58.16 | $59.34 | $57.82 | $59.30 | +1.93% | 1,763,008 |
| Oct 7, 2026 | $59.04 | $59.11 | $58.08 | $58.18 | -1.82% | 969,878 |
| Oct 6, 2026 | $58.26 | $59.81 | $58.26 | $59.26 | +0.07% | 1,366,207 |
| Oct 5, 2026 | $59.63 | $60.28 | $59.16 | $59.22 | -0.40% | 1,615,114 |
| Oct 2, 2026 | $58.24 | $59.85 | $58.24 | $59.46 | +1.00% | 1,143,704 |
| Oct 1, 2026 | $59.20 | $59.49 | $58.46 | $58.87 | -1.13% | 1,221,566 |
| Sep 30, 2026 | $59.95 | $60.87 | $59.51 | $59.54 | -2.63% | 1,299,841 |
| Sep 29, 2026 | $60.96 | $61.48 | $60.73 | $61.15 | -0.18% | 1,398,088 |
| Sep 28, 2026 | $61.10 | $61.60 | $60.80 | $61.26 | +0.15% | 1,063,839 |
| Sep 25, 2026 | $61.10 | $61.46 | $60.98 | $61.17 | -0.31% | 723,499 |
| Sep 24, 2026 | $60.39 | $61.69 | $60.39 | $61.36 | +0.47% | 1,539,507 |
| Sep 23, 2026 | $61.44 | $61.97 | $60.96 | $61.07 | -1.32% | 1,202,648 |
| Sep 22, 2026 | $62.26 | $62.29 | $61.66 | $61.89 | -0.18% | 826,877 |
| Sep 21, 2026 | $61.43 | $62.30 | $61.43 | $62.00 | +0.32% | 947,104 |
| Sep 18, 2026 | $62.26 | $62.26 | $61.38 | $61.80 | -0.93% | 3,191,832 |
| Sep 17, 2026 | $61.44 | $62.52 | $61.44 | $62.38 | +1.58% | 1,062,028 |
| Sep 16, 2026 | $61.19 | $62.23 | $61.14 | $61.41 | +0.07% | 1,199,540 |
| Sep 15, 2026 | $61.16 | $61.44 | $60.72 | $61.37 | 0.00% | 943,023 |
| Sep 14, 2026 | $61.30 | $61.75 | $60.85 | $61.37 | -0.02% | 773,173 |
| Sep 11, 2026 | $61.70 | $61.70 | $60.59 | $61.38 | +0.99% | 588,117 |
| Sep 10, 2026 | $60.95 | $61.28 | $60.67 | $60.78 | -0.31% | 522,552 |
| Sep 9, 2026 | $61.61 | $61.72 | $60.65 | $60.97 | -1.23% | 569,464 |
| Sep 8, 2026 | $62.18 | $62.18 | $61.54 | $61.73 | -0.19% | 733,823 |
| Sep 4, 2026 | $60.83 | $62.13 | $60.80 | $61.85 | +0.23% | 1,055,907 |
| Sep 3, 2026 | $61.50 | $62.02 | $61.43 | $61.71 | +0.10% | 1,049,504 |
| Sep 2, 2026 | $62.68 | $62.68 | $61.45 | $61.65 | -1.25% | 910,393 |
| Sep 1, 2026 | $61.84 | $62.69 | $61.73 | $62.43 | +0.89% | 851,516 |
| Aug 31, 2026 | $61.96 | $61.98 | $61.37 | $61.88 | -0.10% | 685,442 |
| Aug 28, 2026 | $62.82 | $63.13 | $61.90 | $61.94 | -0.72% | 386,142 |
| Aug 27, 2026 | $62.37 | $62.73 | $62.19 | $62.39 | -0.75% | 647,650 |
| Aug 26, 2026 | $63.98 | $63.98 | $62.85 | $62.86 | -0.99% | 565,331 |
| Aug 25, 2026 | $63.66 | $63.94 | $62.84 | $63.49 | +0.09% | 1,158,505 |
| Aug 24, 2026 | $63.20 | $63.72 | $62.96 | $63.43 | +0.79% | 591,730 |
| Aug 21, 2026 | $62.84 | $63.03 | $62.46 | $62.93 | +0.50% | 639,470 |
| Aug 20, 2026 | $61.99 | $63.07 | $61.94 | $62.62 | -0.22% | 738,253 |
| Aug 19, 2026 | $62.50 | $62.90 | $62.33 | $62.76 | +0.63% | 1,033,461 |
| Aug 18, 2026 | $62.30 | $63.18 | $62.30 | $62.37 | -0.84% | 865,550 |
| Aug 17, 2026 | $62.58 | $62.95 | $62.14 | $62.90 | +0.05% | 631,304 |
| Aug 14, 2026 | $63.17 | $63.91 | $62.84 | $62.87 | -0.73% | 553,386 |
| Aug 13, 2026 | $62.72 | $64.06 | $62.72 | $63.33 | -0.02% | 543,645 |
| Aug 12, 2026 | $62.69 | $63.46 | $62.69 | $63.34 | +0.57% | 460,891 |
| Aug 11, 2026 | $62.82 | $63.39 | $62.64 | $62.98 | -0.08% | 689,664 |
| Aug 10, 2026 | $63.30 | $63.37 | $62.44 | $63.03 | -0.94% | 628,048 |
| Aug 7, 2026 | $63.09 | $63.84 | $63.05 | $63.63 | +0.38% | 580,897 |
| Aug 6, 2026 | $64.68 | $64.86 | $63.09 | $63.39 | -1.22% | 764,046 |
| Aug 5, 2026 | $64.45 | $64.45 | $63.78 | $64.17 | +0.03% | 1,046,872 |
| Aug 4, 2026 | $65.29 | $65.85 | $64.13 | $64.15 | -2.09% | 1,611,181 |
| Aug 3, 2026 | $66.81 | $67.96 | $65.29 | $65.52 | -0.49% | 834,758 |
| Jul 31, 2026 | $67.26 | $67.26 | $65.14 | $65.84 | -0.21% | 1,226,725 |
| Jul 30, 2026 | $65.96 | $66.24 | $64.73 | $65.98 | +0.99% | 961,565 |
| Jul 29, 2026 | $66.10 | $66.19 | $64.56 | $65.33 | -1.28% | 1,323,430 |
| Jul 28, 2026 | $66.95 | $67.14 | $66.17 | $66.18 | -0.42% | 1,144,930 |
| Jul 27, 2026 | $67.10 | $67.10 | $66.37 | $66.46 | -0.79% | 1,480,905 |
| Jul 24, 2026 | $66.54 | $67.27 | $66.48 | $66.99 | +1.00% | 1,311,501 |
| Jul 23, 2026 | $66.57 | $67.45 | $66.05 | $66.33 | -2.04% | 1,534,282 |
| Jul 22, 2026 | $69.05 | $69.25 | $67.61 | $67.71 | -1.10% | 1,157,253 |
| Jul 21, 2026 | $68.38 | $68.99 | $67.04 | $68.46 | +0.38% | 929,629 |
| Jul 20, 2026 | $68.97 | $69.29 | $67.95 | $68.20 | -0.96% | 977,214 |
| Jul 17, 2026 | $68.89 | $69.88 | $68.57 | $68.86 | +0.26% | 1,390,863 |
| Jul 16, 2026 | $66.17 | $68.97 | $65.68 | $68.68 | +4.23% | 1,228,625 |
| Jul 15, 2026 | $64.93 | $66.17 | $64.76 | $65.89 | +1.76% | 1,923,144 |
| Jul 14, 2026 | $64.86 | $65.37 | $64.47 | $64.75 | -0.54% | 1,344,421 |
| Jul 13, 2026 | $65.08 | $65.74 | $64.39 | $65.10 | +0.14% | 1,137,069 |
| Jul 10, 2026 | $64.36 | $65.28 | $64.19 | $65.01 | +0.18% | 1,175,269 |
| Jul 9, 2026 | $64.80 | $65.53 | $64.52 | $64.89 | +0.39% | 1,033,301 |
| Jul 8, 2026 | $64.39 | $65.42 | $63.91 | $64.64 | +0.33% | 2,554,836 |
| Jul 7, 2026 | $63.29 | $64.50 | $62.85 | $64.43 | +2.20% | 1,250,619 |
| Jul 6, 2026 | $62.47 | $63.10 | $62.08 | $63.04 | +1.03% | 1,303,550 |
| Jul 2, 2026 | $62.11 | $62.57 | $61.91 | $62.40 | +1.28% | 2,579,886 |
| Jul 1, 2026 | $61.22 | $61.98 | $60.96 | $61.61 | +0.49% | 1,242,081 |
| Jun 30, 2026 | $62.32 | $62.53 | $61.25 | $61.31 | -3.25% | 1,337,336 |
| Jun 29, 2026 | $63.18 | $63.52 | $62.52 | $63.37 | -0.33% | 925,607 |
| Jun 26, 2026 | $63.49 | $63.83 | $63.17 | $63.58 | +0.70% | 1,331,149 |
| Jun 25, 2026 | $63.69 | $64.16 | $62.31 | $63.14 | -0.43% | 1,654,869 |
| Jun 24, 2026 | $63.13 | $64.06 | $62.40 | $63.41 | -0.35% | 1,161,345 |
| Jun 23, 2026 | $62.68 | $63.84 | $62.68 | $63.63 | +0.81% | 819,315 |
| Jun 22, 2026 | $61.73 | $63.56 | $61.64 | $63.12 | +2.14% | 945,879 |
| Jun 18, 2026 | $61.75 | $61.95 | $61.00 | $61.80 | +1.81% | 1,628,994 |
| Jun 17, 2026 | $62.08 | $62.89 | $60.41 | $60.70 | -3.36% | 953,073 |
| Jun 16, 2026 | $63.82 | $64.16 | $62.52 | $62.81 | -0.88% | 1,067,363 |
| Jun 15, 2026 | $63.63 | $63.95 | $63.23 | $63.37 | -0.31% | 2,127,452 |
| Jun 12, 2026 | $62.96 | $63.98 | $62.90 | $63.57 | +1.24% | 1,008,095 |
| Jun 11, 2026 | $62.66 | $63.19 | $62.30 | $62.79 | +0.61% | 688,221 |
| Jun 10, 2026 | $63.20 | $63.54 | $62.37 | $62.41 | -0.81% | 730,341 |
| Jun 9, 2026 | $61.48 | $63.35 | $61.48 | $62.92 | +3.33% | 934,101 |
| Jun 8, 2026 | $61.53 | $61.81 | $60.50 | $60.89 | -1.12% | 692,843 |
| Jun 5, 2026 | $61.24 | $62.33 | $61.24 | $61.58 | -0.16% | 986,024 |
| Jun 4, 2026 | $61.04 | $61.70 | $60.74 | $61.68 | +2.12% | 1,740,711 |
| Jun 3, 2026 | $59.88 | $60.69 | $59.88 | $60.40 | +0.58% | 903,382 |
| Jun 2, 2026 | $59.79 | $60.15 | $59.11 | $60.05 | +0.60% | 730,277 |
| Jun 1, 2026 | $61.41 | $61.41 | $59.65 | $59.69 | -3.52% | 898,555 |
| May 29, 2026 | $62.77 | $62.77 | $61.49 | $61.87 | -1.10% | 1,491,823 |
| May 28, 2026 | $62.77 | $63.20 | $62.43 | $62.56 | -0.79% | 999,634 |
| May 27, 2026 | $64.32 | $64.63 | $63.05 | $63.06 | -1.53% | 1,203,124 |
| May 26, 2026 | $63.62 | $64.06 | $63.37 | $64.04 | +1.20% | 1,075,918 |
| May 22, 2026 | $62.92 | $63.38 | $62.34 | $63.28 | +1.35% | 970,038 |
| May 21, 2026 | $62.60 | $63.12 | $61.49 | $62.44 | +0.27% | 682,252 |
| May 20, 2026 | $61.86 | $62.36 | $61.36 | $62.27 | +1.02% | 749,356 |
| May 19, 2026 | $61.52 | $61.81 | $61.03 | $61.64 | +0.20% | 919,744 |
| May 18, 2026 | $61.17 | $61.92 | $61.16 | $61.52 | +1.13% | 581,122 |
| May 15, 2026 | $61.05 | $61.05 | $60.25 | $60.83 | -0.82% | 804,046 |
| May 14, 2026 | $62.07 | $62.40 | $61.33 | $61.33 | -0.86% | 657,549 |
| May 13, 2026 | $62.22 | $62.50 | $61.73 | $61.86 | -0.85% | 745,542 |
| May 12, 2026 | $63.37 | $63.39 | $61.77 | $62.39 | +0.02% | 735,401 |
| May 11, 2026 | $62.64 | $63.00 | $62.09 | $62.38 | -0.59% | 579,620 |
| May 8, 2026 | $62.75 | $62.96 | $62.39 | $62.75 | +0.53% | 714,289 |
| May 7, 2026 | $62.60 | $62.92 | $62.16 | $62.42 | -0.16% | 885,738 |
| May 6, 2026 | $62.55 | $62.86 | $61.94 | $62.52 | +1.28% | 963,304 |
| May 5, 2026 | $61.28 | $61.87 | $60.90 | $61.73 | +1.10% | 758,674 |
| May 4, 2026 | $61.69 | $61.95 | $60.78 | $61.06 | -1.74% | 961,001 |
| May 1, 2026 | $61.89 | $62.26 | $61.35 | $62.14 | +0.21% | 1,597,292 |
| Apr 30, 2026 | $61.34 | $62.31 | $61.34 | $62.01 | +1.03% | 1,242,548 |
| Apr 29, 2026 | $62.06 | $63.03 | $61.15 | $61.38 | -1.76% | 980,427 |
| Apr 28, 2026 | $61.52 | $62.63 | $61.52 | $62.48 | +0.66% | 950,634 |
| Apr 27, 2026 | $61.99 | $62.52 | $61.86 | $62.07 | +1.14% | 891,663 |
| Apr 24, 2026 | $62.67 | $62.80 | $61.29 | $61.37 | -2.35% | 1,183,855 |
| Apr 23, 2026 | $64.62 | $64.62 | $62.55 | $62.85 | -0.79% | 1,119,820 |
| Apr 22, 2026 | $63.57 | $63.68 | $62.63 | $63.35 | +0.22% | 1,255,009 |
| Apr 21, 2026 | $64.43 | $64.66 | $62.91 | $63.21 | -1.85% | 850,464 |
| Apr 20, 2026 | $63.31 | $64.47 | $62.85 | $64.40 | +1.02% | 753,976 |
| Apr 17, 2026 | $62.62 | $64.02 | $62.49 | $63.75 | +2.16% | 743,009 |
| Apr 16, 2026 | $61.39 | $62.56 | $61.39 | $62.40 | +1.74% | 1,020,617 |
| Apr 15, 2026 | $60.82 | $61.33 | $60.69 | $61.33 | +0.38% | 547,255 |
| Apr 14, 2026 | $60.21 | $61.40 | $59.85 | $61.10 | +1.11% | 878,507 |
| Apr 13, 2026 | $60.56 | $60.66 | $59.73 | $60.43 | -0.41% | 730,891 |
| Apr 10, 2026 | $60.49 | $60.87 | $60.02 | $60.68 | +0.35% | 590,175 |
| Apr 9, 2026 | $60.17 | $60.99 | $59.78 | $60.47 | +0.42% | 537,277 |
| Apr 8, 2026 | $60.34 | $60.66 | $60.06 | $60.22 | +1.96% | 1,197,563 |
| Apr 7, 2026 | $57.81 | $59.16 | $57.81 | $59.06 | +1.04% | 571,409 |
| Apr 6, 2026 | $58.59 | $58.79 | $58.25 | $58.45 | -0.37% | 517,695 |
| Apr 2, 2026 | $58.09 | $59.02 | $57.78 | $58.67 | +0.03% | 926,020 |
| Apr 1, 2026 | $57.88 | $58.89 | $57.81 | $58.65 | +1.38% | 852,919 |
| Mar 31, 2026 | $57.61 | $58.35 | $56.93 | $57.85 | +1.03% | 1,069,489 |
| Mar 30, 2026 | $57.77 | $58.17 | $56.95 | $57.26 | +0.14% | 727,400 |
| Mar 27, 2026 | $57.86 | $58.28 | $57.00 | $57.18 | -1.70% | 887,885 |
| Mar 26, 2026 | $57.44 | $58.76 | $57.44 | $58.17 | -0.21% | 1,245,595 |
| Mar 25, 2026 | $58.32 | $58.61 | $57.25 | $58.29 | +0.90% | 1,120,478 |
| Mar 24, 2026 | $57.63 | $58.51 | $57.07 | $57.77 | -0.50% | 959,938 |
| Mar 23, 2026 | $58.24 | $59.22 | $57.25 | $58.06 | +1.86% | 1,435,600 |
| Mar 20, 2026 | $58.88 | $58.88 | $56.67 | $57.00 | -3.11% | 2,414,425 |
| Mar 19, 2026 | $59.77 | $60.10 | $58.76 | $58.83 | -1.93% | 1,161,341 |
| Mar 18, 2026 | $60.25 | $60.94 | $59.95 | $59.99 | -1.40% | 784,472 |
| Mar 17, 2026 | $61.84 | $62.23 | $60.82 | $60.84 | -0.25% | 936,879 |
| Mar 16, 2026 | $60.85 | $61.59 | $60.67 | $60.99 | +1.46% | 866,464 |
| Mar 13, 2026 | $60.70 | $60.84 | $60.07 | $60.11 | -0.12% | 970,040 |
| Mar 12, 2026 | $60.53 | $60.68 | $59.80 | $60.18 | -1.43% | 1,123,173 |
| Mar 11, 2026 | $62.15 | $62.15 | $60.19 | $61.05 | -0.13% | 1,075,085 |
| Mar 10, 2026 | $60.29 | $61.80 | $60.01 | $61.13 | +1.01% | 793,978 |
| Mar 9, 2026 | $59.57 | $60.84 | $58.49 | $60.52 | +1.12% | 1,075,126 |
| Mar 6, 2026 | $60.78 | $60.78 | $59.43 | $59.85 | -2.52% | 835,710 |
| Mar 5, 2026 | $62.50 | $62.50 | $60.98 | $61.40 | -1.68% | 937,686 |
| Mar 4, 2026 | $62.77 | $62.77 | $61.65 | $62.45 | -0.35% | 816,397 |
| Mar 3, 2026 | $62.32 | $62.78 | $61.17 | $62.67 | -1.31% | 1,044,322 |
| Mar 2, 2026 | $62.77 | $63.75 | $62.48 | $63.50 | +0.57% | 792,045 |
| Feb 27, 2026 | $63.19 | $64.01 | $62.90 | $63.14 | -0.54% | 1,350,510 |
| Feb 26, 2026 | $62.40 | $63.75 | $62.40 | $63.48 | +1.57% | 1,250,538 |
| Feb 25, 2026 | $62.35 | $62.79 | $61.96 | $62.50 | +0.47% | 1,191,653 |
| Feb 24, 2026 | $61.92 | $62.43 | $61.68 | $62.21 | +0.34% | 1,143,272 |
| Feb 23, 2026 | $61.95 | $62.41 | $61.39 | $62.00 | -0.13% | 1,108,930 |
| Feb 20, 2026 | $60.92 | $62.12 | $60.45 | $62.08 | +2.22% | 1,323,602 |
| Feb 19, 2026 | $59.99 | $60.87 | $59.99 | $60.73 | +0.55% | 1,208,497 |
| Feb 18, 2026 | $59.69 | $60.60 | $59.41 | $60.40 | +0.58% | 1,385,984 |
| Feb 17, 2026 | $59.45 | $60.12 | $58.92 | $60.05 | +1.92% | 1,275,253 |
| Feb 13, 2026 | $58.31 | $59.43 | $57.97 | $58.92 | +1.55% | 1,315,547 |
| Feb 12, 2026 | $59.74 | $60.04 | $57.24 | $58.02 | -2.29% | 1,444,174 |
| Feb 11, 2026 | $60.01 | $60.48 | $59.36 | $59.38 | -1.26% | 653,557 |
| Feb 10, 2026 | $59.77 | $60.43 | $59.23 | $60.14 | +0.87% | 1,200,869 |
| Feb 9, 2026 | $59.61 | $60.36 | $58.94 | $59.62 | -0.28% | 1,287,945 |
| Feb 6, 2026 | $60.46 | $60.79 | $59.34 | $59.79 | +0.07% | 1,627,157 |
| Feb 5, 2026 | $58.90 | $60.12 | $58.47 | $59.75 | +2.24% | 1,960,896 |
| Feb 4, 2026 | $58.87 | $59.31 | $58.32 | $58.44 | +0.26% | 1,690,950 |
| Feb 3, 2026 | $57.70 | $58.52 | $57.44 | $58.29 | +1.36% | 1,287,119 |
| Feb 2, 2026 | $58.04 | $58.43 | $57.44 | $57.51 | -0.90% | 1,051,784 |
| Jan 30, 2026 | $57.84 | $58.05 | $57.25 | $58.03 | -0.26% | 953,577 |
| Jan 29, 2026 | $57.27 | $58.20 | $56.89 | $58.18 | +2.30% | 972,950 |
| Jan 28, 2026 | $57.45 | $57.92 | $56.79 | $56.87 | -0.98% | 1,416,826 |
| Jan 27, 2026 | $56.93 | $57.46 | $56.76 | $57.43 | +0.61% | 880,345 |
| Jan 26, 2026 | $57.62 | $57.93 | $56.78 | $57.08 | -0.59% | 774,735 |
| Jan 23, 2026 | $56.92 | $57.82 | $56.71 | $57.42 | +0.38% | 905,891 |
| Jan 22, 2026 | $58.51 | $58.91 | $57.09 | $57.20 | -2.27% | 1,451,369 |
| Jan 21, 2026 | $59.35 | $59.88 | $57.88 | $58.53 | -0.53% | 1,525,368 |
| Jan 20, 2026 | $59.35 | $59.60 | $58.66 | $58.84 | -1.77% | 1,093,064 |
| Jan 16, 2026 | $59.31 | $60.20 | $59.27 | $59.90 | +0.99% | 883,060 |
| Jan 15, 2026 | $59.13 | $60.00 | $58.93 | $59.31 | +0.27% | 792,627 |
| Jan 14, 2026 | $58.96 | $59.58 | $58.75 | $59.15 | +0.07% | 756,412 |
| Jan 13, 2026 | $58.87 | $59.21 | $57.97 | $59.11 | +0.41% | 1,289,122 |
| Jan 12, 2026 | $59.07 | $59.48 | $58.66 | $58.87 | -0.57% | 821,757 |
| Jan 9, 2026 | $58.69 | $59.33 | $58.69 | $59.21 | +0.54% | 677,998 |
| Jan 8, 2026 | $58.18 | $59.32 | $57.78 | $58.89 | +0.96% | 660,715 |
| Jan 7, 2026 | $58.03 | $58.74 | $58.02 | $58.33 | +0.97% | 1,388,746 |
| Jan 6, 2026 | $58.25 | $58.25 | $57.28 | $57.77 | -1.01% | 810,342 |
| Jan 5, 2026 | $58.82 | $59.36 | $58.32 | $58.36 | +0.79% | 975,032 |
| Jan 2, 2026 | $57.18 | $58.00 | $56.86 | $57.90 | +1.10% | 776,226 |
| Dec 31, 2025 | $57.75 | $57.96 | $57.12 | $57.27 | -1.50% | 908,690 |
| Dec 30, 2025 | $58.02 | $58.27 | $57.74 | $58.14 | +0.22% | 886,227 |
| Dec 29, 2025 | $58.35 | $58.52 | $57.62 | $58.01 | -0.46% | 827,053 |
| Dec 26, 2025 | $58.43 | $58.61 | $57.77 | $58.28 | -0.24% | 606,003 |
| Dec 24, 2025 | $57.58 | $58.55 | $57.35 | $58.42 | +1.94% | 480,219 |
| Dec 23, 2025 | $57.81 | $57.81 | $57.19 | $57.31 | -0.86% | 890,060 |
| Dec 22, 2025 | $57.82 | $58.17 | $57.59 | $57.81 | -0.52% | 809,917 |
| Dec 19, 2025 | $58.32 | $58.82 | $57.93 | $58.11 | -0.48% | 1,724,727 |
| Dec 18, 2025 | $58.86 | $59.16 | $58.35 | $58.39 | -0.36% | 517,981 |
| Dec 17, 2025 | $58.00 | $58.85 | $57.86 | $58.60 | +1.00% | 887,584 |
| Dec 16, 2025 | $58.54 | $58.55 | $57.58 | $58.02 | -0.53% | 788,555 |
| Dec 15, 2025 | $58.61 | $58.61 | $57.92 | $58.33 | +0.24% | 910,005 |
| Dec 12, 2025 | $59.25 | $59.43 | $57.80 | $58.19 | -1.42% | 1,028,787 |
| Dec 11, 2025 | $58.63 | $59.18 | $58.31 | $59.03 | +0.77% | 753,885 |
| Dec 10, 2025 | $57.32 | $58.79 | $57.32 | $58.58 | +2.38% | 920,345 |
| Dec 9, 2025 | $57.59 | $57.87 | $57.10 | $57.22 | -0.30% | 1,322,709 |
| Dec 8, 2025 | $57.80 | $57.95 | $57.18 | $57.39 | -0.80% | 1,144,784 |
| Dec 5, 2025 | $56.73 | $58.42 | $56.68 | $57.85 | +1.90% | 1,710,814 |
| Dec 4, 2025 | $56.20 | $57.31 | $55.63 | $56.77 | +1.50% | 1,603,993 |
| Dec 3, 2025 | $56.37 | $56.98 | $55.59 | $55.93 | -0.85% | 808,105 |
| Dec 2, 2025 | $57.38 | $57.54 | $56.38 | $56.41 | -1.07% | 1,192,016 |
| Dec 1, 2025 | $57.33 | $57.37 | $56.82 | $57.02 | -0.38% | 667,224 |
| Nov 28, 2025 | $57.43 | $57.64 | $57.23 | $57.24 | -0.49% | 387,743 |
| Nov 26, 2025 | $57.03 | $58.00 | $57.03 | $57.52 | +0.89% | 804,925 |
| Nov 25, 2025 | $56.64 | $57.36 | $56.60 | $57.01 | +0.80% | 943,567 |
| Nov 24, 2025 | $56.17 | $56.69 | $55.91 | $56.56 | +0.43% | 916,501 |
| Nov 21, 2025 | $55.65 | $56.36 | $55.42 | $56.32 | +1.88% | 748,754 |
| Nov 20, 2025 | $55.47 | $56.09 | $55.11 | $55.28 | +0.53% | 928,005 |
| Nov 19, 2025 | $55.71 | $56.13 | $54.52 | $54.99 | -1.52% | 1,069,783 |
| Nov 18, 2025 | $55.50 | $55.95 | $55.16 | $55.84 | +0.27% | 549,262 |
| Nov 17, 2025 | $55.93 | $56.10 | $55.38 | $55.69 | -0.07% | 773,423 |
| Nov 14, 2025 | $56.29 | $56.29 | $55.51 | $55.73 | -0.59% | 627,759 |
| Nov 13, 2025 | $55.91 | $56.46 | $55.61 | $56.06 | -0.12% | 912,580 |
| Nov 12, 2025 | $56.29 | $56.79 | $56.03 | $56.13 | -0.90% | 575,201 |
| Nov 11, 2025 | $56.28 | $56.78 | $55.31 | $56.64 | +1.09% | 514,094 |
| Nov 10, 2025 | $56.51 | $56.51 | $55.76 | $56.03 | -0.44% | 633,458 |
| Nov 7, 2025 | $54.99 | $56.32 | $54.99 | $56.28 | +2.09% | 900,091 |
| Nov 6, 2025 | $55.18 | $55.61 | $54.40 | $55.13 | -0.34% | 832,770 |
| Nov 5, 2025 | $55.38 | $55.58 | $54.86 | $55.32 | +0.51% | 934,907 |
| Nov 4, 2025 | $55.08 | $55.41 | $54.72 | $55.04 | -0.40% | 725,902 |
| Nov 3, 2025 | $54.67 | $55.28 | $54.23 | $55.26 | -0.04% | 1,013,904 |
| Oct 31, 2025 | $55.59 | $55.76 | $54.92 | $55.28 | -0.99% | 1,006,763 |
| Oct 30, 2025 | $55.32 | $56.20 | $55.12 | $55.83 | +0.29% | 953,045 |
| Oct 29, 2025 | $55.88 | $56.15 | $55.29 | $55.67 | -0.85% | 1,385,194 |
| Oct 28, 2025 | $56.46 | $56.75 | $55.67 | $56.15 | -0.74% | 1,077,266 |
| Oct 27, 2025 | $56.19 | $56.72 | $55.90 | $56.57 | +0.84% | 1,088,621 |
| Oct 24, 2025 | $56.08 | $56.27 | $55.67 | $56.10 | +0.68% | 1,014,929 |
| Oct 23, 2025 | $55.75 | $55.94 | $55.30 | $55.72 | +0.13% | 1,087,282 |
| Oct 22, 2025 | $55.50 | $55.85 | $55.01 | $55.65 | +0.25% | 1,097,707 |
| Oct 21, 2025 | $56.04 | $56.04 | $55.48 | $55.51 | -0.96% | 990,129 |
| Oct 20, 2025 | $55.49 | $56.15 | $55.25 | $56.05 | – | 1,409,891 |
Seasonality
FR 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 | 1.1% | 0.5% | 0.3% | 0.8% | 0.7% | 0.6% | 5.9% | 0.6% | -3.9% | 0.6% | 4.7% | 0.1% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 1.3% | 8.8% | -7.6% | 7.2% | -0.2% | -0.1% | 7.4% | -6.0% | -3.0% | -8.6% | ||
| 2025 | 6.5% | 6.9% | -4.7% | -11.8% | 3.9% | -1.7% | 1.2% | 8.0% | -1.3% | 7.4% | 3.5% | 0.8% |
| 2024 | -2.2% | 2.9% | -0.1% | -13.6% | 3.7% | 1.6% | 15.2% | 3.7% | -0.7% | -6.2% | 1.8% | -5.5% |
| 2023 | 10.5% | -1.1% | 1.5% | -1.4% | -0.9% | 1.9% | -1.8% | 0.5% | -7.8% | -11.1% | 11.2% | 12.6% |
| 2022 | -8.2% | -5.3% | 8.0% | -6.3% | -8.4% | -10.1% | 9.4% | -2.4% | -11.0% | 6.3% | 6.1% | -3.9% |
| 2021 | -3.5% | 5.1% | 7.8% | 8.7% | 1.7% | 3.7% | 4.9% | 2.2% | -6.5% | 11.8% | 3.7% | 10.0% |
| 2020 | 2.9% | -9.8% | -13.0% | 13.7% | 0.3% | 2.2% | 14.3% | -2.9% | -6.1% | 0.0% | 5.2% | 1.2% |
| 2019 | 13.4% | 2.4% | 6.2% | -0.3% | -1.6% | 6.5% | 3.9% | 2.0% | 2.2% | 6.4% | 1.1% | -2.0% |
| 2018 | -1.9% | -9.2% | 5.1% | 6.4% | 5.9% | 1.9% | -2.4% | -0.3% | -2.6% | -2.2% | 4.4% | -9.3% |
| 2017 | -7.8% | 4.1% | -0.2% | 5.7% | 2.6% | -0.2% | 6.6% | 1.5% | -2.2% | 2.6% | 5.4% | -2.7% |