First Real Estate Investment Trust of New Jersey, Inc. (FREVS) stock
FREVSOTCReal Estate Investment TrustsFiscal year ends October 31
$18.50−0.04 (-0.22%)
Close on Oct 19, 2026Market cap $138.42KP/E 6.1Yield 1.95%
Price history
First Real Estate Investment Trust of New Jersey share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.50
-0.22% on the day
52-week range
$11.01 – $23.00
-19.6% from the high
Change over 52 weeks
+28.0%
From $14.45 on Oct 17, 2025
Average volume
2,971
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $18.54 | $18.54 | $18.50 | $18.50 | -0.22% | 623 |
| Oct 16, 2026 | $18.55 | $18.55 | $18.54 | $18.54 | -0.05% | 2,577 |
| Oct 15, 2026 | $18.64 | $18.64 | $18.55 | $18.55 | -14.71% | 1,115 |
| Oct 14, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Oct 13, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 1,172 |
| Oct 12, 2026 | $21.86 | $21.86 | $21.75 | $21.75 | -0.46% | 852 |
| Oct 9, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | 0.00% | 0 |
| Oct 8, 2026 | $22.29 | $22.35 | $21.60 | $21.85 | -0.91% | 27,675 |
| Oct 7, 2026 | $22.10 | $22.34 | $22.05 | $22.05 | -2.32% | 4,300 |
| Oct 6, 2026 | $22.00 | $23.00 | $22.00 | $22.57 | +3.17% | 4,425 |
| Oct 5, 2026 | $21.80 | $21.93 | $21.80 | $21.88 | +1.30% | 2,270 |
| Oct 2, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | -1.14% | 1,001 |
| Oct 1, 2026 | $21.75 | $21.85 | $21.75 | $21.85 | +1.16% | 283 |
| Sep 30, 2026 | $21.35 | $21.60 | $21.35 | $21.60 | +1.89% | 2,632 |
| Sep 29, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 10,300 |
| Sep 28, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 1,104 |
| Sep 25, 2026 | $21.35 | $21.35 | $21.12 | $21.20 | -0.70% | 2,520 |
| Sep 24, 2026 | $21.38 | $21.39 | $21.35 | $21.35 | -1.16% | 900 |
| Sep 23, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Sep 22, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Sep 21, 2026 | $21.40 | $21.60 | $21.40 | $21.60 | +0.89% | 3,052 |
| Sep 18, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | 0.00% | 0 |
| Sep 17, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | +0.02% | 0 |
| Sep 16, 2026 | $21.44 | $21.44 | $21.40 | $21.41 | -0.16% | 1,111 |
| Sep 15, 2026 | $21.50 | $21.50 | $21.44 | $21.44 | -0.28% | 1,400 |
| Sep 14, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Sep 11, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Sep 10, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | -2.23% | 163 |
| Sep 9, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | 0.00% | 0 |
| Sep 8, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | +3.00% | 1,693 |
| Sep 4, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Sep 3, 2026 | $21.30 | $21.40 | $21.30 | $21.35 | +0.23% | 4,018 |
| Sep 2, 2026 | $21.28 | $21.31 | $21.28 | $21.30 | +0.33% | 3,679 |
| Sep 1, 2026 | $21.23 | $21.23 | $21.23 | $21.23 | -0.09% | 1,000 |
| Aug 31, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Aug 28, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Aug 27, 2026 | $21.33 | $21.33 | $21.11 | $21.25 | -0.47% | 1,166 |
| Aug 26, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Aug 25, 2026 | $21.29 | $21.35 | $21.29 | $21.35 | +0.38% | 1,856 |
| Aug 24, 2026 | $21.27 | $21.27 | $21.26 | $21.27 | -0.14% | 18,596 |
| Aug 21, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | 0.00% | 0 |
| Aug 20, 2026 | $21.37 | $21.37 | $21.30 | $21.30 | -0.05% | 1,500 |
| Aug 19, 2026 | $21.32 | $21.41 | $21.31 | $21.31 | -0.19% | 621 |
| Aug 18, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Aug 17, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Aug 14, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Aug 13, 2026 | $21.33 | $21.35 | $21.33 | $21.35 | +0.09% | 3,544 |
| Aug 12, 2026 | $21.40 | $21.40 | $21.30 | $21.33 | +0.09% | 2,645 |
| Aug 11, 2026 | $21.25 | $21.35 | $21.25 | $21.31 | +0.28% | 9,181 |
| Aug 10, 2026 | $21.19 | $21.25 | $21.19 | $21.25 | 0.00% | 300 |
| Aug 7, 2026 | $21.25 | $21.35 | $21.25 | $21.25 | 0.00% | 4,856 |
| Aug 6, 2026 | $21.20 | $21.35 | $21.20 | $21.25 | 0.00% | 1,700 |
| Aug 5, 2026 | $21.59 | $21.59 | $21.20 | $21.25 | -0.83% | 1,356 |
| Aug 4, 2026 | $21.50 | $21.50 | $21.27 | $21.43 | +0.13% | 535 |
| Aug 3, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | 0.00% | 0 |
| Jul 31, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | 0.00% | 0 |
| Jul 30, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | -0.47% | 200 |
| Jul 29, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Jul 28, 2026 | $21.50 | $21.60 | $21.50 | $21.50 | 0.00% | 800 |
| Jul 27, 2026 | $21.25 | $21.50 | $21.25 | $21.50 | +1.65% | 2,000 |
| Jul 24, 2026 | $21.20 | $21.25 | $21.15 | $21.15 | -1.49% | 1,783 |
| Jul 23, 2026 | $21.40 | $21.47 | $21.40 | $21.47 | +0.33% | 2,200 |
| Jul 22, 2026 | $21.15 | $21.40 | $21.13 | $21.40 | +1.18% | 5,700 |
| Jul 21, 2026 | $21.10 | $21.15 | $21.05 | $21.15 | 0.00% | 5,400 |
| Jul 20, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 505 |
| Jul 17, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 500 |
| Jul 16, 2026 | $21.29 | $21.29 | $21.15 | $21.15 | +0.09% | 800 |
| Jul 15, 2026 | $21.09 | $21.15 | $21.09 | $21.13 | +0.33% | 5,809 |
| Jul 14, 2026 | $21.13 | $21.13 | $21.05 | $21.06 | +0.29% | 1,200 |
| Jul 13, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jul 10, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | +0.96% | 3,305 |
| Jul 9, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Jul 8, 2026 | $21.07 | $21.10 | $20.75 | $20.80 | -1.33% | 9,552 |
| Jul 7, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | -0.09% | 300 |
| Jul 6, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jul 2, 2026 | $21.20 | $21.25 | $21.10 | $21.10 | -0.80% | 8,850 |
| Jul 1, 2026 | $21.10 | $21.27 | $21.10 | $21.27 | +0.33% | 1,000 |
| Jun 30, 2026 | $21.32 | $21.32 | $21.20 | $21.20 | -1.02% | 1,060 |
| Jun 29, 2026 | $21.42 | $21.42 | $21.42 | $21.42 | +0.79% | 100 |
| Jun 26, 2026 | $21.29 | $21.35 | $21.25 | $21.25 | +0.28% | 3,839 |
| Jun 25, 2026 | $21.19 | $21.19 | $21.15 | $21.19 | -0.91% | 350 |
| Jun 24, 2026 | $21.25 | $21.40 | $21.25 | $21.38 | +1.54% | 3,350 |
| Jun 23, 2026 | $21.11 | $21.11 | $21.01 | $21.06 | -1.51% | 1,000 |
| Jun 22, 2026 | $21.11 | $21.38 | $21.11 | $21.38 | +1.05% | 300 |
| Jun 18, 2026 | $21.16 | $21.17 | $21.16 | $21.16 | 0.00% | 1,600 |
| Jun 17, 2026 | $21.50 | $21.50 | $21.16 | $21.16 | -1.81% | 29,400 |
| Jun 16, 2026 | $21.52 | $21.55 | $21.48 | $21.55 | +0.19% | 7,735 |
| Jun 15, 2026 | $21.74 | $21.74 | $21.51 | $21.51 | -1.10% | 12,338 |
| Jun 12, 2026 | $22.00 | $22.00 | $21.75 | $21.75 | +0.18% | 21,800 |
| Jun 11, 2026 | $21.72 | $21.72 | $21.71 | $21.71 | -0.23% | 6,880 |
| Jun 10, 2026 | $21.71 | $21.76 | $21.71 | $21.76 | +0.05% | 600 |
| Jun 9, 2026 | $21.75 | $21.76 | $21.75 | $21.75 | 0.00% | 10,429 |
| Jun 8, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 3,335 |
| Jun 5, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jun 4, 2026 | $21.75 | $21.77 | $21.75 | $21.75 | +0.23% | 5,300 |
| Jun 3, 2026 | $21.92 | $21.92 | $21.70 | $21.70 | -1.14% | 17,473 |
| Jun 2, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | -0.18% | 476 |
| Jun 1, 2026 | $21.99 | $22.00 | $21.99 | $21.99 | -0.05% | 6,307 |
| May 29, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 28, 2026 | $21.80 | $22.03 | $21.80 | $22.00 | 0.00% | 18,192 |
| May 27, 2026 | $22.20 | $22.20 | $21.90 | $22.00 | +1.15% | 18,924 |
| May 26, 2026 | $21.81 | $21.81 | $21.75 | $21.75 | -0.68% | 669 |
| May 22, 2026 | $21.90 | $21.95 | $21.90 | $21.90 | 0.00% | 2,900 |
| May 21, 2026 | $21.95 | $21.95 | $21.90 | $21.90 | +0.22% | 3,500 |
| May 20, 2026 | $22.20 | $22.25 | $21.85 | $21.85 | -0.67% | 2,959 |
| May 19, 2026 | $22.25 | $22.50 | $22.00 | $22.00 | 0.00% | 1,619 |
| May 18, 2026 | $22.25 | $22.25 | $21.95 | $22.00 | -1.12% | 39,768 |
| May 15, 2026 | $18.01 | $23.00 | $18.00 | $22.25 | +45.90% | 77,029 |
| May 14, 2026 | $15.25 | $15.25 | $15.17 | $15.25 | 0.00% | 3,750 |
| May 13, 2026 | $15.00 | $15.25 | $14.96 | $15.25 | +1.67% | 2,841 |
| May 12, 2026 | $14.25 | $15.00 | $14.25 | $15.00 | +5.41% | 1,756 |
| May 11, 2026 | $14.25 | $14.25 | $14.22 | $14.23 | -1.18% | 1,292 |
| May 8, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | -2.37% | 215 |
| May 7, 2026 | $14.75 | $14.75 | $14.75 | $14.75 | +1.72% | 700 |
| May 6, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| May 5, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| May 4, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| May 1, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Apr 30, 2026 | $14.01 | $14.50 | $14.00 | $14.50 | +3.57% | 2,202 |
| Apr 29, 2026 | $14.02 | $14.02 | $14.00 | $14.00 | -0.71% | 2,123 |
| Apr 28, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Apr 27, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Apr 24, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | +0.71% | 300 |
| Apr 23, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 22, 2026 | $14.00 | $14.00 | $13.60 | $14.00 | 0.00% | 14,775 |
| Apr 21, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | +0.27% | 11,450 |
| Apr 20, 2026 | $13.96 | $13.96 | $13.96 | $13.96 | -0.27% | 186 |
| Apr 17, 2026 | $13.75 | $14.00 | $13.75 | $14.00 | 0.00% | 10,500 |
| Apr 16, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 15, 2026 | $14.50 | $14.50 | $14.00 | $14.00 | 0.00% | 600 |
| Apr 14, 2026 | $14.00 | $14.00 | $13.75 | $14.00 | -3.45% | 9,250 |
| Apr 13, 2026 | $14.25 | $14.50 | $13.55 | $14.50 | +3.57% | 402 |
| Apr 10, 2026 | $13.89 | $14.00 | $13.89 | $14.00 | 0.00% | 10,950 |
| Apr 9, 2026 | $14.00 | $14.00 | $13.99 | $14.00 | 0.00% | 3,283 |
| Apr 8, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 7, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 6, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 2, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 1, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Mar 31, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Mar 30, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Mar 27, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 101 |
| Mar 26, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Mar 25, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Mar 24, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Mar 23, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | +0.07% | 2,200 |
| Mar 20, 2026 | $13.99 | $13.99 | $12.79 | $13.99 | 0.00% | 400 |
| Mar 19, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Mar 18, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | 0.00% | 0 |
| Mar 17, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | +1.08% | 100 |
| Mar 16, 2026 | $13.84 | $13.84 | $13.84 | $13.84 | +0.01% | 0 |
| Mar 13, 2026 | $13.84 | $13.84 | $13.84 | $13.84 | +9.66% | 100 |
| Mar 12, 2026 | $12.62 | $12.62 | $12.62 | $12.62 | -6.45% | 191 |
| Mar 11, 2026 | $13.49 | $13.49 | $13.49 | $13.49 | 0.00% | 0 |
| Mar 10, 2026 | $13.49 | $13.49 | $13.49 | $13.49 | +6.81% | 100 |
| Mar 9, 2026 | $12.63 | $12.63 | $12.63 | $12.63 | 0.00% | 0 |
| Mar 6, 2026 | $12.63 | $12.63 | $12.63 | $12.63 | 0.00% | 0 |
| Mar 5, 2026 | $12.63 | $12.63 | $12.63 | $12.63 | -0.16% | 1,600 |
| Mar 4, 2026 | $12.65 | $12.65 | $12.65 | $12.65 | 0.00% | 0 |
| Mar 3, 2026 | $12.65 | $12.65 | $12.65 | $12.65 | 0.00% | 0 |
| Mar 2, 2026 | $12.65 | $12.65 | $12.65 | $12.65 | -3.58% | 500 |
| Feb 27, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| Feb 26, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | 0.00% | 0 |
| Feb 25, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | +1.31% | 301 |
| Feb 24, 2026 | $12.95 | $12.95 | $12.95 | $12.95 | -1.22% | 800 |
| Feb 23, 2026 | $13.12 | $13.24 | $12.43 | $13.11 | -3.25% | 4,800 |
| Feb 20, 2026 | $13.60 | $13.60 | $13.55 | $13.55 | -0.73% | 1,200 |
| Feb 19, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Feb 18, 2026 | $13.65 | $13.65 | $13.64 | $13.65 | +0.74% | 1,786 |
| Feb 17, 2026 | $13.55 | $13.55 | $13.55 | $13.55 | -0.01% | 0 |
| Feb 13, 2026 | $13.55 | $13.55 | $13.55 | $13.55 | +2.88% | 100 |
| Feb 12, 2026 | $13.17 | $13.17 | $13.17 | $13.17 | -0.59% | 100 |
| Feb 11, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Feb 10, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | -4.33% | 1,100 |
| Feb 9, 2026 | $13.85 | $13.85 | $13.85 | $13.85 | -0.01% | 0 |
| Feb 6, 2026 | $13.85 | $13.85 | $13.85 | $13.85 | +0.30% | 100 |
| Feb 5, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Feb 4, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Feb 3, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Feb 2, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | +0.03% | 0 |
| Jan 30, 2026 | $14.27 | $14.27 | $12.52 | $13.81 | -5.37% | 2,717 |
| Jan 29, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 0 |
| Jan 28, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 0 |
| Jan 27, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 0 |
| Jan 26, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | +4.21% | 300 |
| Jan 23, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jan 22, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jan 21, 2026 | $14.00 | $14.00 | $13.97 | $14.00 | +0.36% | 700 |
| Jan 20, 2026 | $13.50 | $13.95 | $13.00 | $13.95 | -3.46% | 1,400 |
| Jan 16, 2026 | $14.50 | $14.50 | $14.45 | $14.45 | -1.03% | 803 |
| Jan 15, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jan 14, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 648 |
| Jan 13, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jan 12, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jan 9, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jan 8, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jan 7, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | -4.58% | 186 |
| Jan 6, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Jan 5, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Jan 2, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Dec 31, 2025 | $15.15 | $15.40 | $15.15 | $15.30 | +2.68% | 1,659 |
| Dec 30, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 242 |
| Dec 29, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 26, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 24, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 23, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 22, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 19, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 18, 2025 | $14.60 | $14.90 | $14.60 | $14.90 | +2.76% | 689 |
| Dec 17, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Dec 16, 2025 | $14.25 | $14.65 | $14.25 | $14.50 | 0.00% | 1,000 |
| Dec 15, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | +0.28% | 704 |
| Dec 12, 2025 | $13.75 | $14.46 | $13.75 | $14.46 | +2.34% | 591 |
| Dec 11, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | +0.57% | 100 |
| Dec 10, 2025 | $13.45 | $14.05 | $13.45 | $14.05 | +4.46% | 9,401 |
| Dec 9, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | +3.46% | 892 |
| Dec 8, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 5, 2025 | $13.00 | $13.25 | $13.00 | $13.00 | 0.00% | 3,908 |
| Dec 4, 2025 | $12.50 | $13.00 | $12.50 | $13.00 | +6.56% | 1,500 |
| Dec 3, 2025 | $12.20 | $12.20 | $12.20 | $12.20 | +3.83% | 1,000 |
| Dec 2, 2025 | $11.30 | $11.75 | $11.30 | $11.75 | -5.24% | 6,238 |
| Dec 1, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | +7.83% | 300 |
| Nov 28, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Nov 26, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | -2.13% | 2,000 |
| Nov 25, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| Nov 24, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | +4.44% | 444 |
| Nov 21, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | 0 |
| Nov 20, 2025 | $11.58 | $11.58 | $11.25 | $11.25 | +2.18% | 4,200 |
| Nov 19, 2025 | $11.41 | $11.50 | $11.01 | $11.01 | -3.51% | 2,100 |
| Nov 18, 2025 | $11.42 | $11.80 | $11.40 | $11.41 | -0.09% | 3,550 |
| Nov 17, 2025 | $11.89 | $11.89 | $11.40 | $11.42 | -2.69% | 1,800 |
| Nov 14, 2025 | $12.13 | $12.13 | $11.70 | $11.74 | -3.03% | 2,700 |
| Nov 13, 2025 | $12.22 | $12.70 | $11.80 | $12.10 | -2.38% | 5,963 |
| Nov 12, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | -0.82% | 103 |
| Nov 11, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | +0.81% | 1,000 |
| Nov 10, 2025 | $12.00 | $12.40 | $12.00 | $12.40 | +5.08% | 6,028 |
| Nov 7, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Nov 6, 2025 | $12.27 | $12.27 | $11.80 | $11.80 | -3.75% | 2,314 |
| Nov 5, 2025 | $12.26 | $12.26 | $12.26 | $12.26 | 0.00% | 0 |
| Nov 4, 2025 | $12.20 | $12.33 | $11.80 | $12.26 | -2.58% | 6,121 |
| Nov 3, 2025 | $13.03 | $13.03 | $12.45 | $12.58 | -6.44% | 5,781 |
| Oct 31, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Oct 30, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Oct 29, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Oct 28, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Oct 27, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Oct 24, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Oct 23, 2025 | $13.40 | $13.45 | $13.40 | $13.45 | +0.37% | 1,000 |
| Oct 22, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | -0.01% | 0 |
| Oct 21, 2025 | $13.40 | $13.44 | $13.40 | $13.40 | +0.01% | 2,900 |
| Oct 20, 2025 | $13.70 | $13.70 | $13.40 | $13.40 | -7.27% | 4,379 |
| Oct 17, 2025 | $14.45 | $14.45 | $14.45 | $14.45 | 0.00% | 0 |
| Oct 16, 2025 | $14.45 | $14.45 | $14.45 | $14.45 | 0.00% | 0 |
| Oct 15, 2025 | $14.35 | $14.45 | $14.35 | $14.45 | +5.09% | 281 |
| Oct 14, 2025 | $14.35 | $14.35 | $13.75 | $13.75 | 0.00% | 1,772 |
| Oct 13, 2025 | $14.35 | $14.35 | $13.75 | $13.75 | -3.51% | 400 |
| Oct 10, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Oct 9, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 208 |
| Oct 8, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Oct 7, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | – | 102 |
Seasonality
FREVS 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 | 3.9% | -1.4% | -0.8% | 1.0% | 2.9% | 3.8% | -1.0% | 0.7% | -2.2% | -2.9% | 3.8% | 4.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -9.8% | -4.2% | 6.7% | 3.6% | 52.4% | -3.6% | 0.9% | -0.2% | 1.6% | 0.4% | ||
| 2025 | 1.4% | -2.1% | -5.1% | 5.3% | -5.1% | 1.6% | -9.2% | -2.7% | -1.8% | -3.9% | -14.5% | 34.2% |
| 2024 | -10.2% | 4.0% | 6.1% | -3.1% | 0.3% | 7.7% | 1.1% | -5.0% | 0.3% | 2.6% | 6.8% | -4.5% |
| 2023 | 4.2% | -3.2% | -2.7% | -0.7% | -0.1% | 31.3% | -0.2% | -6.6% | 1.5% | -10.7% | 1.6% | 7.5% |
| 2022 | 0.3% | 5.2% | -3.1% | 2.1% | -2.6% | 0.0% | 2.1% | 7.0% | -11.9% | 2.4% | 12.6% | -14.1% |
| 2021 | 13.5% | -11.3% | 9.0% | 4.4% | -0.9% | 4.6% | -6.4% | 5.4% | 1.4% | 4.0% | 23.6% | -0.8% |
| 2020 | 48.5% | 0.8% | -19.0% | -7.8% | -13.2% | -5.1% | -4.3% | 13.6% | -9.2% | -11.9% | 11.0% | 8.9% |
| 2019 | -1.3% | -4.1% | -0.3% | 12.0% | 3.7% | -2.9% | 2.7% | 3.9% | -2.8% | 0.2% | -1.4% | -2.1% |
| 2018 | -6.3% | 1.7% | 8.2% | -6.1% | -1.3% | 8.2% | 3.0% | -1.5% | 1.8% | -8.1% | -3.7% | 6.7% |
| 2017 | -1.2% | -1.2% | -7.8% | 0.0% | -3.7% | -3.5% | 0.2% | -6.5% | -3.3% | -4.1% | -2.3% | 6.7% |
See a number that looks wrong?