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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $59.20 | $60.99 | $54.16 | $54.41 | -8.62% | 38,093,230 |
| Sep 2026 | $61.84 | $62.69 | $59.51 | $59.54 | -3.78% | 22,452,275 |
| Aug 2026 | $66.81 | $67.96 | $61.37 | $61.88 | -6.01% | 15,656,226 |
| Jul 2026 | $61.22 | $69.88 | $60.96 | $65.84 | +7.39% | 30,211,098 |
| Jun 2026 | $61.41 | $64.16 | $59.11 | $61.31 | -0.91% | 23,264,932 |
| May 2026 | $61.89 | $64.63 | $60.25 | $61.87 | -0.23% | 18,075,467 |
| Apr 2026 | $57.88 | $64.66 | $57.78 | $62.01 | +7.19% | 18,341,733 |
| Mar 2026 | $62.77 | $63.75 | $56.67 | $57.85 | -8.38% | 23,073,528 |
| Feb 2026 | $58.04 | $64.01 | $57.24 | $63.14 | +8.81% | 24,758,237 |
| Jan 2026 | $57.18 | $60.20 | $56.71 | $58.03 | +1.33% | 19,806,162 |
| Dec 2025 | $57.33 | $59.43 | $55.59 | $57.27 | +0.05% | 21,389,683 |
| Nov 2025 | $54.67 | $58.00 | $54.23 | $57.24 | +3.55% | 14,792,629 |
| Oct 2025 | $51.15 | $56.75 | $50.24 | $55.28 | +7.40% | 26,273,991 |
| Sep 2025 | $51.92 | $53.13 | $50.85 | $51.47 | -2.15% | 18,965,294 |
| Aug 2025 | $48.81 | $52.75 | $47.38 | $52.60 | +7.96% | 16,648,824 |
| Jul 2025 | $48.04 | $51.22 | $47.81 | $48.72 | +1.23% | 33,031,544 |
| Jun 2025 | $49.14 | $50.59 | $47.36 | $48.13 | -2.63% | 25,997,556 |
| May 2025 | $47.85 | $52.26 | $47.46 | $49.43 | +3.89% | 24,585,917 |
| Apr 2025 | $53.91 | $54.24 | $40.31 | $47.58 | -11.82% | 38,231,067 |
| Mar 2025 | $57.05 | $58.17 | $53.27 | $53.96 | -5.47% | 26,140,958 |
| Feb 2025 | $52.57 | $57.43 | $52.02 | $57.08 | +6.91% | 26,294,471 |
| Jan 2025 | $50.10 | $54.47 | $48.30 | $53.39 | +6.50% | 16,137,227 |
| Dec 2024 | $53.26 | $53.49 | $49.49 | $50.13 | -6.21% | 21,271,657 |
| Nov 2024 | $52.74 | $55.25 | $51.84 | $53.45 | +1.83% | 17,025,918 |
| Oct 2024 | $56.08 | $56.26 | $52.45 | $52.49 | -6.23% | 30,911,436 |
| Sep 2024 | $56.21 | $57.35 | $54.97 | $55.98 | -1.32% | 28,386,138 |
| Aug 2024 | $55.27 | $57.11 | $51.26 | $56.73 | +3.67% | 19,186,273 |
| Jul 2024 | $47.34 | $55.65 | $46.71 | $54.72 | +15.18% | 22,550,285 |
| Jun 2024 | $47.43 | $48.49 | $45.71 | $47.51 | +0.83% | 16,636,254 |
| May 2024 | $45.65 | $48.91 | $45.38 | $47.12 | +3.74% | 17,705,946 |
| Apr 2024 | $52.50 | $53.53 | $45.10 | $45.42 | -13.55% | 26,435,369 |
| Mar 2024 | $52.75 | $53.73 | $50.98 | $52.54 | -0.87% | 23,452,129 |
| Feb 2024 | $51.44 | $55.15 | $50.50 | $53.00 | +2.87% | 28,509,001 |
| Jan 2024 | $52.55 | $54.53 | $51.04 | $51.52 | -2.18% | 19,312,868 |
| Dec 2023 | $46.98 | $54.06 | $46.73 | $52.67 | +11.94% | 23,988,732 |
| Nov 2023 | $42.38 | $47.18 | $42.06 | $47.05 | +11.23% | 17,153,658 |
| Oct 2023 | $47.31 | $47.67 | $40.44 | $42.30 | -11.12% | 25,548,467 |
| Sep 2023 | $52.17 | $52.44 | $47.45 | $47.59 | -8.38% | 17,558,362 |
| Aug 2023 | $51.59 | $52.50 | $49.80 | $51.94 | +0.46% | 16,785,234 |
| Jul 2023 | $52.50 | $55.23 | $51.22 | $51.70 | -1.79% | 22,556,759 |
| Jun 2023 | $51.88 | $53.84 | $49.89 | $52.64 | +1.27% | 17,412,260 |
| May 2023 | $52.27 | $54.53 | $51.02 | $51.98 | -0.93% | 15,598,547 |
| Apr 2023 | $53.05 | $53.53 | $50.10 | $52.47 | -1.37% | 13,953,299 |
| Mar 2023 | $52.30 | $54.60 | $49.09 | $53.20 | +0.85% | 17,890,025 |
| Feb 2023 | $53.07 | $55.51 | $52.46 | $52.75 | -1.12% | 17,943,780 |
| Jan 2023 | $48.73 | $53.52 | $47.31 | $53.35 | +10.55% | 18,760,811 |
| Dec 2022 | $51.08 | $51.38 | $46.96 | $48.26 | -4.53% | 18,529,594 |
| Nov 2022 | $48.07 | $50.68 | $45.20 | $50.55 | +6.13% | 17,905,917 |
| Oct 2022 | $45.46 | $47.85 | $42.91 | $47.63 | +6.29% | 32,119,035 |
| Sep 2022 | $50.40 | $53.72 | $43.70 | $44.81 | -11.58% | 30,341,026 |
| Aug 2022 | $51.88 | $55.88 | $50.55 | $50.68 | -2.44% | 17,695,499 |
| Jul 2022 | $47.65 | $52.17 | $46.38 | $51.95 | +9.41% | 20,622,614 |
| Jun 2022 | $53.44 | $53.86 | $45.80 | $47.48 | -10.67% | 19,576,447 |
| May 2022 | $58.46 | $58.46 | $50.36 | $53.15 | -8.36% | 24,946,457 |
| Apr 2022 | $61.98 | $65.92 | $57.83 | $58.00 | -6.32% | 15,305,562 |
| Mar 2022 | $57.40 | $63.24 | $56.88 | $61.91 | +7.52% | 17,513,176 |
| Feb 2022 | $60.80 | $61.51 | $55.31 | $57.58 | -5.26% | 14,297,963 |
| Jan 2022 | $66.30 | $66.32 | $58.24 | $60.78 | -8.19% | 28,072,534 |
| Dec 2021 | $61.12 | $66.74 | $60.45 | $66.20 | +9.58% | 26,775,806 |
| Nov 2021 | $58.39 | $61.81 | $57.43 | $60.41 | +3.74% | 14,275,486 |
| Oct 2021 | $52.44 | $59.18 | $52.15 | $58.23 | +11.81% | 14,907,085 |
| Sep 2021 | $56.26 | $56.90 | $51.93 | $52.08 | -6.98% | 25,204,252 |
| Aug 2021 | $55.01 | $56.69 | $53.88 | $55.99 | +2.21% | 16,983,626 |
| Jul 2021 | $52.22 | $55.43 | $51.96 | $54.78 | +4.88% | 21,810,662 |
| Jun 2021 | $50.91 | $53.92 | $50.50 | $52.23 | +3.14% | 25,234,818 |
| May 2021 | $49.98 | $51.52 | $47.93 | $50.64 | +1.75% | 25,704,453 |
| Apr 2021 | $46.10 | $50.35 | $45.87 | $49.77 | +8.69% | 17,202,571 |
| Mar 2021 | $43.31 | $47.47 | $41.15 | $45.79 | +7.21% | 27,708,934 |
| Feb 2021 | $40.91 | $44.68 | $40.39 | $42.71 | +5.09% | 18,002,242 |
| Jan 2021 | $42.24 | $42.86 | $40.08 | $40.64 | -3.54% | 16,441,721 |
| Dec 2020 | $42.22 | $42.72 | $40.19 | $42.13 | +0.60% | 16,195,015 |
| Nov 2020 | $40.26 | $44.79 | $39.82 | $41.88 | +5.20% | 12,437,465 |
| Oct 2020 | $40.12 | $44.47 | $39.24 | $39.81 | +0.03% | 13,813,398 |
| Sep 2020 | $42.45 | $43.34 | $38.86 | $39.80 | -6.68% | 20,453,347 |
| Aug 2020 | $43.95 | $44.11 | $41.95 | $42.65 | -2.89% | 21,546,705 |
| Jul 2020 | $38.71 | $44.31 | $37.74 | $43.92 | +14.26% | 26,037,171 |
| Jun 2020 | $37.87 | $41.63 | $36.11 | $38.44 | +1.48% | 50,688,120 |
| May 2020 | $36.70 | $38.90 | $31.65 | $37.88 | +0.29% | 24,437,546 |
| Apr 2020 | $31.48 | $39.24 | $28.90 | $37.77 | +13.66% | 25,115,012 |
| Mar 2020 | $38.74 | $42.32 | $25.89 | $33.23 | -13.69% | 32,060,466 |
| Feb 2020 | $42.89 | $46.12 | $37.32 | $38.50 | -9.84% | 14,895,154 |
| Jan 2020 | $41.73 | $43.98 | $40.33 | $42.70 | +2.87% | 13,827,586 |
| Dec 2019 | $42.55 | $43.24 | $40.40 | $41.51 | -2.51% | 20,308,554 |
| Nov 2019 | $42.28 | $43.18 | $41.15 | $42.58 | +1.12% | 14,962,094 |
| Oct 2019 | $39.55 | $42.53 | $38.87 | $42.11 | +6.45% | 15,068,913 |
| Sep 2019 | $38.79 | $40.24 | $37.71 | $39.56 | +1.57% | 15,455,947 |
| Aug 2019 | $38.18 | $39.28 | $36.18 | $38.95 | +1.99% | 13,750,556 |
| Jul 2019 | $37.03 | $38.89 | $36.21 | $38.19 | +3.95% | 14,977,227 |
| Jun 2019 | $34.79 | $37.53 | $34.60 | $36.74 | +5.85% | 17,583,336 |
| May 2019 | $35.35 | $35.88 | $33.86 | $34.71 | -1.59% | 17,071,368 |
| Apr 2019 | $35.40 | $36.21 | $34.11 | $35.27 | -0.25% | 13,705,630 |
| Mar 2019 | $33.66 | $35.60 | $33.08 | $35.36 | +5.49% | 14,032,754 |
| Feb 2019 | $32.75 | $34.33 | $32.16 | $33.52 | +2.44% | 11,939,626 |
| Jan 2019 | $28.37 | $32.87 | $27.77 | $32.72 | +13.37% | 14,023,984 |
| Dec 2018 | $32.22 | $32.55 | $27.30 | $28.86 | -9.98% | 17,479,754 |
| Nov 2018 | $30.78 | $32.13 | $30.47 | $32.06 | +4.43% | 9,501,208 |
| Oct 2018 | $31.45 | $31.90 | $29.46 | $30.70 | -2.23% | 17,586,502 |
| Sep 2018 | $32.40 | $32.48 | $30.58 | $31.40 | -3.27% | 14,177,815 |
| Aug 2018 | $32.34 | $33.69 | $31.78 | $32.46 | -0.28% | 15,464,609 |
| Jul 2018 | $33.22 | $34.04 | $31.17 | $32.55 | -2.37% | 17,689,008 |
| Jun 2018 | $33.01 | $33.75 | $32.75 | $33.34 | +1.25% | 20,480,363 |
| May 2018 | $30.64 | $33.06 | $30.32 | $32.93 | +5.85% | 20,742,040 |
| Apr 2018 | $29.23 | $31.99 | $28.53 | $31.11 | +6.43% | 15,206,651 |
| Mar 2018 | $27.95 | $29.95 | $27.68 | $29.23 | +4.28% | 19,119,283 |
| Feb 2018 | $30.86 | $31.19 | $27.61 | $28.03 | -9.17% | 20,350,901 |
| Jan 2018 | $31.51 | $31.56 | $29.61 | $30.86 | -1.94% | 16,325,900 |
| Dec 2017 | $32.54 | $32.91 | $30.84 | $31.47 | -3.32% | 17,902,577 |
| Nov 2017 | $31.00 | $32.86 | $30.88 | $32.55 | +5.41% | 14,551,494 |
| Oct 2017 | $30.23 | $31.33 | $30.18 | $30.88 | +2.63% | 15,822,656 |
| Sep 2017 | $31.04 | $31.83 | $29.77 | $30.09 | -2.87% | 15,732,056 |
| Aug 2017 | $30.62 | $31.14 | $29.34 | $30.98 | +1.51% | 15,153,491 |
| Jul 2017 | $28.71 | $30.73 | $27.96 | $30.52 | +6.64% | 17,971,168 |
| Jun 2017 | $28.83 | $30.17 | $28.31 | $28.62 | -0.90% | 18,638,886 |
| May 2017 | $28.20 | $29.24 | $27.38 | $28.88 | +2.63% | 13,709,774 |
| Apr 2017 | $26.61 | $28.69 | $26.48 | $28.14 | +5.67% | 14,870,753 |
| Mar 2017 | $26.88 | $27.36 | $25.56 | $26.63 | -1.00% | 18,204,483 |
| Feb 2017 | $25.84 | $27.58 | $25.31 | $26.90 | +4.06% | 16,804,883 |
| Jan 2017 | $28.25 | $28.74 | $25.34 | $25.85 | -7.84% | 16,510,203 |
| Dec 2016 | $26.28 | $28.36 | $25.76 | $28.05 | +6.05% | 17,089,410 |
| Nov 2016 | $26.25 | $27.02 | $24.85 | $26.45 | +0.15% | 18,196,366 |
| Oct 2016 | $28.20 | $28.50 | $25.50 | $26.41 | -6.41% | 15,471,148 |
| Sep 2016 | $28.79 | $29.61 | $26.93 | $28.22 | -1.91% | 18,349,300 |
| Aug 2016 | $29.38 | $29.66 | $28.01 | $28.77 | -2.38% | 16,838,300 |
| Jul 2016 | $27.93 | $29.75 | $27.53 | $29.47 | +5.93% | 18,749,400 |
| Jun 2016 | $24.45 | $27.84 | $24.27 | $27.82 | +12.36% | 27,167,400 |
| May 2016 | $23.07 | $25.15 | $22.91 | $24.76 | +7.93% | 24,903,600 |
| Apr 2016 | $22.64 | $23.49 | $22.22 | $22.94 | +0.88% | 29,150,300 |
| Mar 2016 | $21.65 | $23.12 | $21.47 | $22.74 | +5.67% | 51,062,400 |
| Feb 2016 | $20.44 | $21.90 | $19.15 | $21.52 | +4.52% | 18,557,700 |
| Jan 2016 | $21.85 | $22.00 | $18.89 | $20.59 | -6.96% | 16,907,800 |
| Dec 2015 | $22.93 | $23.09 | $21.31 | $22.13 | -3.15% | 17,996,200 |
| Nov 2015 | $21.75 | $23.02 | $21.11 | $22.85 | +5.40% | 11,439,800 |
| Oct 2015 | $21.01 | $22.78 | $20.74 | $21.68 | +3.48% | 15,541,900 |
| Sep 2015 | $19.01 | $21.33 | $18.54 | $20.95 | +8.05% | 24,686,700 |
| Aug 2015 | $20.97 | $21.43 | $18.83 | $19.39 | -7.40% | 25,745,600 |
| Jul 2015 | $18.73 | $21.05 | $18.67 | $20.94 | +11.80% | 17,638,400 |
| Jun 2015 | $19.55 | $20.09 | $18.66 | $18.73 | -4.00% | 20,563,300 |
| May 2015 | $19.75 | $20.72 | $19.41 | $19.51 | -1.12% | 14,841,500 |
| Apr 2015 | $21.59 | $21.67 | $19.46 | $19.73 | -7.93% | 13,189,900 |
| Mar 2015 | $21.30 | $22.06 | $19.89 | $21.43 | +0.70% | 11,344,400 |
| Feb 2015 | $21.76 | $22.28 | $21.11 | $21.28 | -2.07% | 10,078,700 |
| Jan 2015 | $20.71 | $22.60 | $20.55 | $21.73 | +5.69% | 13,902,500 |
| Dec 2014 | $19.84 | $21.25 | $19.30 | $20.56 | +3.58% | 11,391,600 |
| Nov 2014 | $19.51 | $20.25 | $18.89 | $19.85 | +1.64% | 8,166,100 |
| Oct 2014 | $16.91 | $19.69 | $16.77 | $19.53 | +15.49% | 12,637,600 |
| Sep 2014 | $18.26 | $18.56 | $16.76 | $16.91 | -7.09% | 12,676,800 |
| Aug 2014 | $18.08 | $18.59 | $17.62 | $18.20 | +0.83% | 10,076,500 |
| Jul 2014 | $18.91 | $19.58 | $18.05 | $18.05 | -4.19% | 10,333,000 |
| Jun 2014 | $18.60 | $19.42 | $18.24 | $18.84 | +1.62% | 9,232,700 |
| May 2014 | $18.31 | $18.86 | $17.58 | $18.54 | +0.93% | 11,601,100 |
| Apr 2014 | $19.39 | $19.46 | $18.16 | $18.37 | -4.92% | 13,423,900 |
| Mar 2014 | $19.13 | $19.67 | $18.62 | $19.32 | +0.42% | 15,426,100 |
| Feb 2014 | $17.16 | $19.26 | $16.64 | $19.24 | +12.12% | 10,862,200 |
| Jan 2014 | $17.35 | $17.68 | $16.29 | $17.16 | -1.66% | 17,647,700 |
| Dec 2013 | $17.42 | $17.71 | $16.38 | $17.45 | -0.06% | 10,682,100 |
| Nov 2013 | $18.03 | $18.50 | $17.00 | $17.46 | -3.38% | 11,015,500 |
| Oct 2013 | $16.26 | $18.95 | $16.16 | $18.07 | +11.06% | 21,110,500 |
| Sep 2013 | $15.32 | $16.98 | $14.79 | $16.27 | +7.53% | 14,144,100 |
| Aug 2013 | $16.51 | $16.64 | $14.81 | $15.13 | -7.52% | 13,002,500 |
| Jul 2013 | $15.28 | $17.17 | $15.16 | $16.36 | +7.84% | 13,918,100 |
| Jun 2013 | $16.90 | $17.15 | $14.11 | $15.17 | -10.18% | 15,562,000 |
| May 2013 | $17.87 | $18.94 | $16.88 | $16.89 | -5.85% | 18,189,900 |
| Apr 2013 | $17.13 | $17.94 | $16.35 | $17.94 | +4.73% | 19,685,600 |
| Mar 2013 | $15.77 | $17.14 | $15.71 | $17.13 | +7.94% | 19,719,200 |
| Feb 2013 | $15.70 | $16.68 | $15.45 | $15.87 | +1.28% | 20,473,500 |
| Jan 2013 | $14.33 | $15.73 | $14.16 | $15.67 | +11.29% | 14,106,500 |
| Dec 2012 | $13.27 | $14.17 | $13.10 | $14.08 | +6.67% | 13,216,900 |
| Nov 2012 | $13.34 | $13.70 | $12.48 | $13.20 | -1.12% | 11,867,800 |
| Oct 2012 | $13.19 | $13.78 | $12.90 | $13.35 | +1.60% | 13,743,700 |
| Sep 2012 | $12.90 | $13.81 | $12.70 | $13.14 | +1.86% | 15,125,000 |
| Aug 2012 | $12.84 | $13.11 | $12.30 | $12.90 | +1.26% | 18,926,600 |
| Jul 2012 | $12.72 | $13.10 | $11.94 | $12.74 | +0.95% | 10,204,300 |
| Jun 2012 | $11.60 | $12.85 | $11.13 | $12.62 | +5.78% | 12,432,300 |
| May 2012 | $12.37 | $12.76 | $11.05 | $11.93 | -3.32% | 13,990,700 |
| Apr 2012 | $12.30 | $12.60 | $11.46 | $12.34 | -0.08% | 10,558,000 |
| Mar 2012 | $11.86 | $12.49 | $11.56 | $12.35 | +4.48% | 12,778,600 |
| Feb 2012 | $11.53 | $12.22 | $11.43 | $11.82 | +2.96% | 14,667,100 |
| Jan 2012 | $10.47 | $11.72 | $10.17 | $11.48 | +12.22% | 13,104,100 |
| Dec 2011 | $9.43 | $10.36 | $9.03 | $10.23 | +7.68% | 12,080,200 |
| Nov 2011 | $9.35 | $10.10 | $8.51 | $9.50 | -3.55% | 13,903,400 |
| Oct 2011 | $7.93 | $10.50 | $7.15 | $9.85 | +23.12% | 20,750,100 |
| Sep 2011 | $9.49 | $9.57 | $8.00 | $8.00 | -15.25% | 23,641,400 |
| Aug 2011 | $12.06 | $12.10 | $7.80 | $9.44 | -20.34% | 31,288,200 |
| Jul 2011 | $11.42 | $12.27 | $11.30 | $11.85 | +3.49% | 16,515,400 |
| Jun 2011 | $12.08 | $12.11 | $10.41 | $11.45 | -8.98% | 26,535,400 |
| May 2011 | $12.58 | $12.66 | $11.25 | $12.58 | +0.48% | 13,658,500 |
| Apr 2011 | $11.92 | $12.91 | $11.74 | $12.52 | +5.30% | 22,021,700 |
| Mar 2011 | $11.30 | $11.91 | $10.01 | $11.89 | +6.07% | 34,985,600 |
| Feb 2011 | $10.29 | $11.95 | $10.04 | $11.21 | +9.69% | 18,059,300 |
| Jan 2011 | $8.83 | $10.44 | $8.73 | $10.22 | +16.67% | 25,972,600 |
| Dec 2010 | $7.80 | $8.88 | $7.65 | $8.76 | +15.11% | 23,363,900 |
| Nov 2010 | $7.40 | $8.06 | $6.83 | $7.61 | +3.82% | 22,911,600 |
| Oct 2010 | $5.10 | $7.42 | $4.90 | $7.33 | +44.58% | 26,320,100 |
| Sep 2010 | $4.36 | $5.40 | $4.32 | $5.07 | +19.29% | 17,741,300 |
| Aug 2010 | $4.32 | $5.44 | $4.16 | $4.25 | +0.71% | 25,689,500 |
| Jul 2010 | $4.80 | $4.83 | $3.69 | $4.22 | -12.45% | 25,286,300 |
| Jun 2010 | $6.61 | $6.63 | $4.80 | $4.82 | -27.95% | 21,266,100 |
| May 2010 | $8.02 | $8.46 | $6.01 | $6.69 | -16.17% | 24,253,900 |
| Apr 2010 | $7.87 | $9.33 | $7.61 | $7.98 | +2.84% | 29,943,800 |
| Mar 2010 | $5.56 | $8.43 | $5.51 | $7.76 | +40.33% | 32,514,800 |
| Feb 2010 | $5.20 | $5.58 | $4.64 | $5.53 | +8.01% | 8,668,000 |
| Jan 2010 | $5.37 | $6.13 | $5.05 | $5.12 | -2.10% | 12,417,800 |
| Dec 2009 | $4.52 | $5.48 | $4.48 | $5.23 | +17.26% | 13,345,900 |
| Nov 2009 | $4.39 | $5.02 | $3.93 | $4.46 | +2.53% | 14,864,300 |
| Oct 2009 | $5.24 | $5.99 | $4.34 | $4.35 | -17.14% | 28,164,000 |
| Sep 2009 | $5.14 | $7.48 | $4.77 | $5.25 | +0.38% | 30,577,200 |
| Aug 2009 | $4.34 | $6.14 | $4.22 | $5.23 | +23.35% | 19,383,900 |
| Jul 2009 | $4.43 | $4.70 | $3.52 | $4.24 | -2.53% | 10,180,700 |
| Jun 2009 | $4.09 | $6.34 | $4.03 | $4.35 | +7.94% | 19,248,700 |
| May 2009 | $4.10 | $7.54 | $3.82 | $4.03 | +6.90% | 24,037,100 |
| Apr 2009 | $2.35 | $4.38 | $2.31 | $3.77 | +53.88% | 29,417,900 |
| Mar 2009 | $2.25 | $3.29 | $1.76 | $2.45 | +10.86% | 35,532,800 |
| Feb 2009 | $5.36 | $5.62 | $2.21 | $2.21 | -59.38% | 23,986,200 |
| Jan 2009 | $7.57 | $7.82 | $5.34 | $5.44 | -27.95% | 24,621,800 |
| Dec 2008 | $8.15 | $9.34 | $5.66 | $7.55 | -12.72% | 31,918,200 |
| Nov 2008 | $10.25 | $10.66 | $4.70 | $8.65 | -16.34% | 26,977,900 |
| Oct 2008 | $29.69 | $29.69 | $5.03 | $10.34 | -63.95% | 35,653,500 |
| Sep 2008 | $24.49 | $33.17 | $22.88 | $28.68 | +21.58% | 20,526,600 |
| Aug 2008 | $25.00 | $25.19 | $21.76 | $23.59 | -4.84% | 19,411,200 |
| Jul 2008 | $27.55 | $29.71 | $24.21 | $24.79 | -9.76% | 17,267,800 |
| Jun 2008 | $31.33 | $32.03 | $27.15 | $27.47 | -12.32% | 12,298,800 |
| May 2008 | $30.40 | $32.52 | $29.94 | $31.33 | +3.71% | 10,373,600 |
| Apr 2008 | $31.58 | $32.75 | $29.79 | $30.21 | -2.20% | 8,816,800 |
| Mar 2008 | $30.45 | $32.95 | $28.44 | $30.89 | +1.68% | 15,082,935 |
| Feb 2008 | $35.01 | $35.61 | $30.27 | $30.38 | -12.80% | 14,779,100 |
| Jan 2008 | $34.48 | $36.99 | $29.80 | $34.84 | +0.69% | 17,022,500 |
| Dec 2007 | $36.31 | $40.75 | $34.25 | $34.60 | -5.26% | 10,258,300 |
| Nov 2007 | $40.22 | $40.44 | $35.84 | $36.52 | -10.38% | 11,973,900 |
| Oct 2007 | $39.01 | $42.71 | $38.39 | $40.75 | +4.84% | 9,047,400 |
| Sep 2007 | $40.55 | $41.00 | $36.86 | $38.87 | -4.68% | 8,051,500 |
| Aug 2007 | $38.50 | $42.16 | $36.51 | $40.78 | +5.35% | 17,479,100 |
| Jul 2007 | $39.01 | $42.70 | $37.72 | $38.71 | -0.13% | 14,763,300 |
| Jun 2007 | $44.84 | $45.47 | $38.13 | $38.76 | -13.09% | 12,989,600 |
| May 2007 | $43.91 | $45.10 | $41.55 | $44.60 | +1.85% | 9,627,300 |
| Apr 2007 | $45.30 | $46.16 | $42.09 | $43.79 | -3.33% | 7,954,300 |
| Mar 2007 | $45.85 | $47.20 | $44.13 | $45.30 | -2.31% | 9,485,200 |
| Feb 2007 | $47.30 | $49.64 | $43.84 | $46.37 | -1.88% | 7,785,500 |
| Jan 2007 | $47.03 | $47.74 | $45.48 | $47.26 | +0.79% | 5,169,400 |
| Dec 2006 | $50.12 | $50.44 | $46.35 | $46.89 | -6.69% | 5,727,000 |
| Nov 2006 | $46.05 | $50.61 | $43.93 | $50.25 | +9.31% | 7,046,100 |
| Oct 2006 | $43.69 | $46.70 | $43.57 | $45.97 | +4.48% | 7,516,800 |
| Sep 2006 | $43.37 | $44.50 | $41.84 | $44.00 | +1.57% | 5,558,500 |
| Aug 2006 | $39.80 | $43.50 | $39.27 | $43.32 | +7.55% | 5,379,300 |
| Jul 2006 | $37.86 | $40.61 | $36.92 | $40.28 | +6.17% | 4,902,700 |
| Jun 2006 | $37.10 | $39.13 | $36.48 | $37.94 | +2.54% | 5,774,800 |
| May 2006 | $39.45 | $39.64 | $36.22 | $37.00 | -5.71% | 7,258,000 |
| Apr 2006 | $42.44 | $42.71 | $38.90 | $39.24 | -8.08% | 5,562,200 |
| Mar 2006 | $38.73 | $43.34 | $37.39 | $42.69 | +10.65% | 8,045,500 |
| Feb 2006 | $39.00 | $39.98 | $37.55 | $38.58 | -1.25% | 4,253,900 |
| Jan 2006 | $38.65 | $40.08 | $38.33 | $39.07 | +1.48% | 4,797,200 |
| Dec 2005 | $40.85 | $41.16 | $38.50 | $38.50 | -5.29% | 4,824,400 |
| Nov 2005 | $40.38 | $41.95 | $39.28 | $40.65 | +0.05% | 4,417,300 |
| Oct 2005 | $40.00 | $40.95 | $37.33 | $40.63 | +1.45% | 5,691,700 |
| Sep 2005 | $37.87 | $40.55 | $37.75 | $40.05 | +5.67% | 5,272,500 |
| Aug 2005 | $41.33 | $41.81 | $36.70 | $37.90 | -8.19% | 5,552,100 |
| Jul 2005 | $39.85 | $41.53 | $39.56 | $41.28 | +3.46% | 4,143,200 |
| Jun 2005 | $38.77 | $42.37 | $38.39 | $39.90 | +2.84% | 5,006,200 |
| May 2005 | $38.02 | $39.75 | $37.14 | $38.80 | +1.57% | 3,992,100 |
| Apr 2005 | $38.03 | $38.75 | $37.21 | $38.20 | +0.98% | 4,235,900 |
| Mar 2005 | $41.55 | $42.55 | $37.76 | $37.83 | -9.04% | 4,617,000 |
| Feb 2005 | $39.18 | $42.80 | $39.15 | $41.59 | +6.31% | 4,488,000 |
| Jan 2005 | $40.73 | $40.99 | $37.24 | $39.12 | -3.95% | 5,679,600 |
| Dec 2004 | $39.80 | $42.23 | $39.72 | $40.73 | +2.34% | 5,088,700 |
| Nov 2004 | $38.60 | $41.16 | $38.27 | $39.80 | +3.11% | 3,286,900 |
| Oct 2004 | $37.00 | $39.19 | $37.00 | $38.60 | +4.61% | 4,934,300 |
| Sep 2004 | $39.50 | $40.45 | $36.89 | $36.90 | -7.75% | 5,505,700 |
| Aug 2004 | $36.58 | $40.45 | $36.17 | $40.00 | +9.17% | 3,185,700 |
| Jul 2004 | $36.80 | $38.16 | $35.60 | $36.64 | -0.65% | 3,433,300 |
| Jun 2004 | $35.84 | $38.06 | $35.15 | $36.88 | +2.90% | 3,672,600 |
| May 2004 | $33.70 | $35.84 | $31.66 | $35.84 | +6.51% | 4,319,200 |
| Apr 2004 | $39.50 | $39.58 | $33.40 | $33.65 | -14.81% | 6,291,300 |
| Mar 2004 | $37.60 | $39.73 | $37.60 | $39.50 | +5.05% | 4,007,800 |
| Feb 2004 | $36.83 | $38.40 | $36.15 | $37.60 | +2.79% | 5,083,700 |
| Jan 2004 | $33.90 | $36.58 | $32.89 | $36.58 | +8.39% | 3,379,500 |
| Dec 2003 | $33.15 | $34.94 | $32.90 | $33.75 | +1.90% | 3,441,100 |
| Nov 2003 | $32.20 | $33.59 | $32.20 | $33.12 | +2.54% | 3,692,600 |
| Oct 2003 | $32.07 | $33.92 | $31.87 | $32.30 | +0.72% | 4,136,500 |
| Sep 2003 | $30.40 | $32.88 | $30.40 | $32.07 | +5.32% | 4,834,700 |
| Aug 2003 | $30.16 | $30.67 | $29.21 | $30.45 | +0.50% | 3,720,600 |
| Jul 2003 | $30.50 | $31.88 | $28.80 | $30.30 | -4.11% | 8,091,200 |
| Jun 2003 | $30.20 | $32.75 | $30.19 | $31.60 | +4.84% | 5,725,000 |
| May 2003 | $28.00 | $31.50 | $27.82 | $30.14 | +7.80% | 5,970,100 |
| Apr 2003 | $28.45 | $30.24 | $27.80 | $27.96 | -1.27% | 4,970,200 |
| Mar 2003 | $28.11 | $29.84 | $27.35 | $28.32 | +0.78% | 3,359,500 |
| Feb 2003 | $27.28 | $28.25 | $26.43 | $28.10 | +3.50% | 2,575,500 |
| Jan 2003 | $28.01 | $28.60 | $26.50 | $27.15 | -3.04% | 3,072,400 |
| Dec 2002 | $27.20 | $29.00 | $27.05 | $28.00 | +3.67% | 2,752,000 |
| Nov 2002 | $27.04 | $27.59 | $25.75 | $27.01 | -0.11% | 3,993,700 |
| Oct 2002 | $31.05 | $31.10 | $26.40 | $27.04 | -12.75% | 4,643,100 |
| Sep 2002 | $33.00 | $33.05 | $30.84 | $30.99 | -6.37% | 2,428,400 |
| Aug 2002 | $32.20 | $33.50 | $30.30 | $33.10 | +2.32% | 3,381,900 |
| Jul 2002 | $31.80 | $32.95 | $27.21 | $32.35 | -1.52% | 6,303,500 |
| Jun 2002 | $34.31 | $35.09 | $32.82 | $32.85 | -4.26% | 3,609,100 |
| May 2002 | $33.50 | $34.97 | $32.40 | $34.31 | +1.90% | 3,451,200 |
| Apr 2002 | $34.25 | $36.50 | $32.85 | $33.67 | -1.69% | 3,078,100 |
| Mar 2002 | $32.20 | $34.87 | $32.05 | $34.25 | +6.86% | 3,110,700 |
| Feb 2002 | $30.75 | $32.46 | $30.37 | $32.05 | +4.67% | 2,131,800 |
| Jan 2002 | $31.30 | $31.70 | $30.25 | $30.62 | -1.54% | 3,010,600 |
| Dec 2001 | $30.65 | $32.38 | $30.11 | $31.10 | +1.47% | 2,704,100 |
| Nov 2001 | $27.50 | $30.65 | $27.50 | $30.65 | +11.45% | 3,391,700 |
| Oct 2001 | $29.75 | $29.76 | $26.83 | $27.50 | -8.33% | 4,265,000 |
| Sep 2001 | $31.57 | $31.95 | $28.00 | $30.00 | -4.97% | 4,661,500 |
| Aug 2001 | $31.50 | $33.44 | $31.00 | $31.57 | +0.54% | 4,681,100 |
| Jul 2001 | $32.14 | $32.45 | $31.00 | $31.40 | -2.30% | 3,005,900 |
| Jun 2001 | $31.25 | $32.38 | $31.15 | $32.14 | +2.85% | 3,825,200 |
| May 2001 | $30.81 | $31.50 | $30.60 | $31.25 | +1.63% | 3,421,500 |
| Apr 2001 | $31.55 | $31.75 | $29.80 | $30.75 | -2.81% | 3,006,200 |
| Mar 2001 | $32.80 | $33.56 | $30.50 | $31.64 | -3.68% | 2,853,200 |
| Feb 2001 | $32.85 | $33.44 | $32.35 | $32.85 | 0.00% | 1,504,600 |
| Jan 2001 | $34.25 | $34.94 | $32.76 | $32.85 | -3.38% | 2,065,400 |
| Dec 2000 | $32.13 | $35.00 | $31.88 | $34.00 | +6.25% | 2,420,600 |
| Nov 2000 | $30.88 | $32.25 | $30.44 | $32.00 | +3.64% | 1,636,500 |
| Oct 2000 | $30.81 | $31.25 | $29.38 | $30.88 | +0.41% | 2,884,500 |
| Sep 2000 | $29.88 | $32.13 | $29.88 | $30.75 | +3.58% | 2,131,700 |
| Aug 2000 | $31.94 | $32.13 | $28.75 | $29.69 | -7.23% | 3,333,500 |
| Jul 2000 | $29.75 | $32.13 | $29.75 | $32.00 | +8.42% | 2,015,200 |
| Jun 2000 | $29.13 | $31.44 | $28.50 | $29.52 | +1.56% | 2,710,500 |
| May 2000 | $30.00 | $30.50 | $28.50 | $29.06 | -3.33% | 1,670,600 |
| Apr 2000 | $27.25 | $30.13 | $26.19 | $30.06 | +10.32% | 3,304,000 |
| Mar 2000 | $26.00 | $28.13 | $25.75 | $27.25 | +4.81% | 3,806,500 |
| Feb 2000 | $27.00 | $27.63 | $25.63 | $26.00 | -3.70% | 2,115,100 |
| Jan 2000 | $27.44 | $28.44 | $26.06 | $27.00 | -1.59% | 2,963,300 |
| Dec 1999 | $25.19 | $28.63 | $24.38 | $27.44 | +7.60% | 3,677,600 |
| Nov 1999 | $24.94 | $25.50 | $24.19 | $25.50 | +3.29% | 2,331,300 |
| Oct 1999 | $24.50 | $25.19 | $23.25 | $24.69 | -0.25% | 1,592,100 |
| Sep 1999 | $25.63 | $25.63 | $24.06 | $24.75 | -3.41% | 1,517,400 |
| Aug 1999 | $25.63 | $26.19 | $24.25 | $25.63 | -0.97% | 1,365,500 |
| Jul 1999 | $27.44 | $27.88 | $25.13 | $25.88 | -5.69% | 1,110,500 |
| Jun 1999 | $27.00 | $28.25 | $26.50 | $27.44 | +1.39% | 2,297,500 |
| May 1999 | $27.00 | $27.88 | $26.06 | $27.06 | +0.70% | 1,915,200 |
| Apr 1999 | $23.94 | $27.06 | $22.50 | $26.88 | +12.27% | 2,787,100 |
| Mar 1999 | $25.94 | $26.13 | $23.38 | $23.94 | -7.49% | 3,298,600 |
| Feb 1999 | $25.88 | $27.19 | $25.25 | $25.88 | +0.73% | 2,031,000 |
| Jan 1999 | $26.75 | $27.38 | $25.50 | $25.69 | -4.20% | 1,672,500 |
| Dec 1998 | $24.00 | $27.00 | $23.94 | $26.81 | +10.85% | 5,763,000 |
| Nov 1998 | $25.88 | $27.38 | $23.94 | $24.19 | -5.61% | 2,732,300 |
| Oct 1998 | $25.38 | $26.13 | $22.50 | $25.63 | +0.49% | 2,103,200 |
| Sep 1998 | $23.81 | $27.88 | $21.63 | $25.50 | +8.80% | 2,161,200 |
| Aug 1998 | $27.75 | $27.75 | $22.94 | $23.44 | -15.16% | 2,574,500 |
| Jul 1998 | $31.81 | $33.06 | $27.00 | $27.63 | -13.16% | 2,063,800 |
| Jun 1998 | $31.00 | $32.19 | $29.38 | $31.81 | +2.62% | 2,547,200 |
| May 1998 | $32.69 | $33.31 | $30.13 | $31.00 | -4.62% | 3,225,000 |
| Apr 1998 | $35.75 | $35.75 | $31.56 | $32.50 | -9.72% | 2,294,600 |
| Mar 1998 | $35.94 | $36.31 | $33.88 | $36.00 | -0.35% | 1,374,400 |
| Feb 1998 | $35.88 | $37.31 | $35.13 | $36.13 | +0.70% | 1,298,300 |
| Jan 1998 | $36.25 | $37.81 | $34.38 | $35.88 | -0.69% | 1,182,600 |
| Dec 1997 | $35.25 | $36.88 | $33.00 | $36.13 | +2.30% | 2,040,400 |
| Nov 1997 | $34.50 | $37.50 | $33.94 | $35.31 | +1.99% | 2,431,500 |
| Oct 1997 | $34.00 | $34.75 | $31.63 | $34.63 | +1.84% | 1,832,200 |
| Sep 1997 | $31.00 | $34.50 | $30.88 | $34.00 | +10.12% | 975,800 |
| Aug 1997 | $30.94 | $32.38 | $30.00 | $30.88 | -0.20% | 1,227,800 |
| Jul 1997 | $29.13 | $31.50 | $27.50 | $30.94 | +5.77% | 3,153,500 |
| Jun 1997 | $29.63 | $31.00 | $28.88 | $29.25 | -0.85% | 1,459,100 |
| May 1997 | $29.50 | $30.88 | $28.75 | $29.50 | 0.00% | 1,440,400 |
| Apr 1997 | $30.75 | $31.25 | $29.25 | $29.50 | -6.72% | 1,317,800 |
| Mar 1997 | $29.63 | $32.38 | $29.00 | $31.63 | +5.86% | 2,137,200 |
| Feb 1997 | $29.13 | $30.75 | $29.00 | $29.88 | +3.02% | 1,305,500 |
| Jan 1997 | $30.13 | $32.25 | $28.75 | $29.00 | -4.53% | 2,138,600 |
| Dec 1996 | $28.63 | $31.00 | $27.88 | $30.38 | +6.11% | 1,501,700 |
| Nov 1996 | $25.88 | $29.13 | $25.75 | $28.63 | +10.63% | 2,195,400 |
| Oct 1996 | $25.50 | $26.38 | $24.63 | $25.88 | 0.00% | 2,787,000 |
| Sep 1996 | $24.63 | $27.00 | $24.00 | $25.88 | +5.08% | 3,598,900 |
| Aug 1996 | $23.63 | $25.50 | $23.38 | $24.63 | +4.23% | 1,807,400 |
| Jul 1996 | $23.63 | $23.75 | $22.00 | $23.63 | +0.53% | 1,231,700 |
| Jun 1996 | $23.63 | $24.63 | $23.00 | $23.50 | -0.53% | 1,335,800 |
| May 1996 | $23.88 | $24.00 | $23.00 | $23.63 | -1.05% | 1,156,900 |
| Apr 1996 | $23.00 | $24.13 | $21.75 | $23.88 | +4.37% | 1,413,900 |
| Mar 1996 | $23.38 | $25.00 | $22.75 | $22.88 | -2.14% | 2,119,500 |
| Feb 1996 | $23.00 | $24.25 | $23.00 | $23.38 | +1.63% | 2,571,400 |
| Jan 1996 | $22.50 | $23.38 | $21.38 | $23.00 | +2.22% | 2,307,200 |
| Dec 1995 | $20.75 | $22.88 | $20.63 | $22.50 | +8.43% | 827,800 |
| Nov 1995 | $20.38 | $21.63 | $20.38 | $20.75 | +1.84% | 984,400 |
| Oct 1995 | $19.88 | $21.00 | $19.38 | $20.38 | +1.88% | 1,586,100 |
| Sep 1995 | $19.63 | $20.38 | $19.50 | $20.00 | +0.63% | 1,172,000 |
| Aug 1995 | $20.25 | $20.38 | $19.50 | $19.88 | -2.45% | 764,900 |
| Jul 1995 | $20.25 | $20.50 | $19.88 | $20.38 | -0.61% | 778,300 |
| Jun 1995 | $18.50 | $20.50 | $18.38 | $20.50 | +11.56% | 667,500 |
| May 1995 | $17.50 | $18.88 | $17.25 | $18.38 | +5.00% | 1,562,500 |
| Apr 1995 | $18.88 | $19.00 | $17.25 | $17.50 | -7.89% | 1,110,100 |
| Mar 1995 | $19.00 | $19.50 | $18.25 | $19.00 | -0.65% | 659,200 |
| Feb 1995 | $18.88 | $19.88 | $18.63 | $19.13 | +1.75% | 562,600 |
| Jan 1995 | $19.00 | $19.13 | $17.75 | $18.80 | -3.61% | 933,000 |
| Dec 1994 | $18.13 | $20.00 | $17.00 | $19.50 | +8.33% | 1,073,200 |
| Nov 1994 | $19.25 | $19.25 | $17.38 | $18.00 | -7.69% | 1,086,300 |
| Oct 1994 | $21.00 | $21.25 | $19.38 | $19.50 | -8.77% | 1,231,400 |
| Sep 1994 | $22.00 | $23.13 | $20.25 | $21.38 | -3.39% | 923,700 |
| Aug 1994 | $22.63 | $23.13 | $21.00 | $22.13 | -1.67% | 1,447,500 |
| Jul 1994 | $23.50 | $23.75 | $22.00 | $22.50 | -4.76% | 2,242,400 |
| Jun 1994 | $23.63 | $23.75 | $23.50 | $23.63 | – | 4,069,100 |
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% |