NYSE : FR
First Industrial Realty Trust, Inc. — Price history
Real Estate · REIT - Industrial · United States
Last price 54.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Industrial Realty Trust, Inc. (FR) closed at 54.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.77 | 55.04 | 54.49 | 54.8 | 1,731,341 | +0.72% |
| 2026-10-30 | 54.4 | 54.93 | 54.16 | 54.41 | 1,776,229 | -1.05% |
| 2026-10-29 | 54.92 | 55.19 | 54.62 | 54.99 | 1,691,774 | +1.20% |
| 2026-10-28 | 55.24 | 55.24 | 54.16 | 54.34 | 2,440,874 | -1.50% |
| 2026-10-27 | 55.2 | 55.435 | 54.87 | 55.17 | 2,604,337 | -0.04% |
| 2026-10-26 | 54.64 | 55.71 | 54.44 | 55.19 | 2,962,127 | +1.38% |
| 2026-10-23 | 54.62 | 55.32 | 54.2 | 54.44 | 2,968,691 | -1.54% |
| 2026-10-22 | 55.99 | 57.66 | 55.02 | 55.29 | 4,635,279 | -6.92% |
| 2026-10-21 | 59.35 | 59.56 | 58.94 | 59.4 | 1,296,136 | +0.35% |
| 2026-10-20 | 58.43 | 59.425 | 58.08 | 59.19 | 1,151,055 | +1.72% |
| 2026-10-19 | 58.63 | 58.63 | 57.93 | 58.19 | 1,141,241 | -0.97% |
| 2026-10-16 | 59.78 | 59.87 | 58.475 | 58.76 | 1,109,739 | -0.03% |
| 2026-10-15 | 58.44 | 59.745 | 58.05 | 58.78 | 1,566,329 | -0.03% |
| 2026-10-14 | 59.74 | 60.99 | 58.2 | 58.8 | 1,247,277 | -1.77% |
| 2026-10-13 | 60.71 | 60.74 | 59.7 | 59.86 | 1,437,083 | -0.30% |
| 2026-10-12 | 59.59 | 60.07 | 59.34 | 60.04 | 979,876 | +1.03% |
| 2026-10-09 | 59.49 | 59.66 | 58.905 | 59.43 | 828,911 | +0.22% |
| 2026-10-08 | 58.16 | 59.34 | 57.82 | 59.3 | 1,763,005 | +1.93% |
| 2026-10-07 | 59.04 | 59.11 | 58.08 | 58.18 | 969,876 | -1.82% |
| 2026-10-06 | 58.26 | 59.805 | 58.26 | 59.26 | 1,366,205 | +0.07% |
| 2026-10-05 | 59.63 | 60.28 | 59.16 | 59.22 | 1,487,512 | -0.40% |
| 2026-10-02 | 58.24 | 59.85 | 58.24 | 59.46 | 1,143,701 | +1.00% |
| 2026-10-01 | 59.2 | 59.49 | 58.46 | 58.87 | 1,221,469 | -1.13% |
| 2026-09-30 | 59.95 | 60.87 | 59.51 | 59.54 | 1,177,228 | -1.83% |
| 2026-09-29 | 60.96 | 61.48 | 60.73 | 61.15 | 1,397,463 | -0.18% |
| 2026-09-28 | 61.1 | 61.6 | 60.795 | 61.26 | 1,063,839 | +0.15% |
| 2026-09-25 | 61.1 | 61.46 | 60.975 | 61.17 | 723,499 | -0.31% |
| 2026-09-24 | 60.39 | 61.685 | 60.39 | 61.36 | 1,539,507 | +0.47% |
| 2026-09-23 | 61.44 | 61.97 | 60.96 | 61.07 | 1,202,648 | -1.32% |
| 2026-09-22 | 62.26 | 62.29 | 61.655 | 61.89 | 826,877 | -0.18% |
| 2026-09-21 | 61.43 | 62.305 | 61.43 | 62 | 947,104 | +0.32% |
| 2026-09-18 | 62.26 | 62.26 | 61.38 | 61.8 | 3,191,832 | -0.93% |
| 2026-09-17 | 61.44 | 62.52 | 61.44 | 62.38 | 1,062,028 | +1.58% |
| 2026-09-16 | 61.19 | 62.23 | 61.14 | 61.41 | 1,199,540 | +0.07% |
| 2026-09-15 | 61.16 | 61.44 | 60.72 | 61.37 | 943,023 | +0.00% |
| 2026-09-14 | 61.3 | 61.75 | 60.85 | 61.37 | 773,173 | -0.02% |
| 2026-09-11 | 61.7 | 61.7 | 60.59 | 61.38 | 588,117 | +0.99% |
| 2026-09-10 | 60.95 | 61.275 | 60.67 | 60.78 | 522,552 | -0.31% |
| 2026-09-09 | 61.61 | 61.72 | 60.65 | 60.97 | 569,464 | -1.23% |
| 2026-09-08 | 62.18 | 62.18 | 61.54 | 61.73 | 733,823 | -0.19% |
| 2026-09-04 | 60.83 | 62.13 | 60.8 | 61.85 | 1,055,907 | +0.23% |
| 2026-09-03 | 61.5 | 62.02 | 61.43 | 61.71 | 1,049,504 | +0.10% |
| 2026-09-02 | 62.68 | 62.68 | 61.45 | 61.65 | 910,393 | -1.25% |
| 2026-09-01 | 61.84 | 62.69 | 61.73 | 62.43 | 851,516 | +0.89% |
| 2026-08-31 | 61.96 | 61.98 | 61.37 | 61.88 | 685,442 | -0.10% |
| 2026-08-28 | 62.82 | 63.13 | 61.895 | 61.94 | 386,142 | -0.72% |
| 2026-08-27 | 62.37 | 62.725 | 62.19 | 62.39 | 647,650 | -0.75% |
| 2026-08-26 | 63.98 | 63.98 | 62.85 | 62.86 | 565,331 | -0.99% |
| 2026-08-25 | 63.66 | 63.935 | 62.84 | 63.49 | 1,158,505 | +0.09% |
| 2026-08-24 | 63.2 | 63.72 | 62.96 | 63.43 | 591,730 | +0.79% |
| 2026-08-21 | 62.84 | 63.03 | 62.46 | 62.93 | 639,470 | +0.50% |
| 2026-08-20 | 61.99 | 63.07 | 61.94 | 62.62 | 738,253 | -0.22% |
| 2026-08-19 | 62.5 | 62.9 | 62.33 | 62.76 | 1,033,461 | +0.63% |
| 2026-08-18 | 62.3 | 63.18 | 62.3 | 62.37 | 865,550 | -0.84% |
| 2026-08-17 | 62.58 | 62.95 | 62.14 | 62.9 | 631,304 | +0.05% |
| 2026-08-14 | 63.17 | 63.91 | 62.84 | 62.87 | 553,386 | -0.73% |
| 2026-08-13 | 62.72 | 64.06 | 62.72 | 63.33 | 543,645 | -0.02% |
| 2026-08-12 | 62.69 | 63.46 | 62.69 | 63.34 | 460,891 | +0.57% |
| 2026-08-11 | 62.82 | 63.39 | 62.64 | 62.98 | 689,664 | -0.08% |
| 2026-08-10 | 63.3 | 63.365 | 62.44 | 63.03 | 628,048 | -0.94% |
| 2026-08-07 | 63.09 | 63.84 | 63.05 | 63.63 | 580,897 | +0.38% |
| 2026-08-06 | 64.68 | 64.86 | 63.09 | 63.39 | 764,046 | -1.22% |
| 2026-08-05 | 64.45 | 64.45 | 63.78 | 64.17 | 1,046,872 | +0.03% |
| 2026-08-04 | 65.29 | 65.85 | 64.13 | 64.15 | 1,611,181 | -2.09% |
| 2026-08-03 | 66.81 | 67.961 | 65.29 | 65.52 | 834,758 | -0.49% |
| 2026-07-31 | 67.26 | 67.26 | 65.14 | 65.84 | 1,226,725 | -0.21% |
| 2026-07-30 | 65.96 | 66.24 | 64.73 | 65.98 | 961,565 | +0.99% |
| 2026-07-29 | 66.1 | 66.185 | 64.56 | 65.33 | 1,323,430 | -1.28% |
| 2026-07-28 | 66.95 | 67.14 | 66.17 | 66.18 | 1,144,930 | -0.42% |
| 2026-07-27 | 67.1 | 67.1 | 66.37 | 66.46 | 1,480,905 | -0.79% |
| 2026-07-24 | 66.54 | 67.265 | 66.48 | 66.99 | 1,311,501 | +1.00% |
| 2026-07-23 | 66.57 | 67.45 | 66.053 | 66.33 | 1,534,282 | -2.04% |
| 2026-07-22 | 69.05 | 69.25 | 67.61 | 67.71 | 1,157,253 | -1.10% |
| 2026-07-21 | 68.38 | 68.99 | 67.041 | 68.46 | 929,629 | +0.38% |
| 2026-07-20 | 68.97 | 69.285 | 67.95 | 68.2 | 977,214 | -0.96% |
| 2026-07-17 | 68.89 | 69.88 | 68.57 | 68.86 | 1,390,863 | +0.26% |
| 2026-07-16 | 66.17 | 68.97 | 65.68 | 68.68 | 1,228,625 | +4.23% |
| 2026-07-15 | 64.93 | 66.17 | 64.76 | 65.89 | 1,923,144 | +1.76% |
| 2026-07-14 | 64.86 | 65.365 | 64.47 | 64.75 | 1,344,421 | -0.54% |
| 2026-07-13 | 65.08 | 65.74 | 64.39 | 65.1 | 1,137,069 | +0.14% |
| 2026-07-10 | 64.36 | 65.28 | 64.185 | 65.01 | 1,175,269 | +0.18% |
| 2026-07-09 | 64.8 | 65.525 | 64.52 | 64.89 | 1,033,301 | +0.39% |
| 2026-07-08 | 64.39 | 65.42 | 63.91 | 64.64 | 2,554,836 | +0.33% |
| 2026-07-07 | 63.29 | 64.5 | 62.85 | 64.43 | 1,250,619 | +2.20% |
| 2026-07-06 | 62.47 | 63.1 | 62.08 | 63.04 | 1,303,550 | +1.03% |
| 2026-07-02 | 62.11 | 62.57 | 61.91 | 62.4 | 2,579,886 | +1.28% |
| 2026-07-01 | 61.22 | 61.98 | 60.955 | 61.61 | 1,242,081 | +0.49% |
| 2026-06-30 | 62.32 | 62.53 | 61.25 | 61.31 | 1,337,336 | -2.48% |
| 2026-06-29 | 63.18 | 63.52 | 62.52 | 63.37 | 925,607 | -0.33% |
| 2026-06-26 | 63.49 | 63.83 | 63.17 | 63.58 | 1,331,149 | +0.70% |
| 2026-06-25 | 63.69 | 64.16 | 62.31 | 63.14 | 1,654,869 | -0.43% |
| 2026-06-24 | 63.13 | 64.06 | 62.4 | 63.41 | 1,161,345 | -0.35% |
| 2026-06-23 | 62.68 | 63.84 | 62.68 | 63.63 | 819,315 | +0.81% |
| 2026-06-22 | 61.73 | 63.561 | 61.64 | 63.12 | 945,879 | +2.14% |
| 2026-06-18 | 61.75 | 61.945 | 61 | 61.8 | 1,628,994 | +1.81% |
| 2026-06-17 | 62.08 | 62.89 | 60.41 | 60.7 | 953,073 | -3.36% |
| 2026-06-16 | 63.82 | 64.16 | 62.52 | 62.81 | 1,067,363 | -0.88% |
| 2026-06-15 | 63.63 | 63.95 | 63.23 | 63.37 | 2,127,452 | -0.31% |
| 2026-06-12 | 62.96 | 63.98 | 62.9 | 63.57 | 1,008,095 | +1.24% |
| 2026-06-11 | 62.66 | 63.19 | 62.3 | 62.79 | 688,221 | +0.61% |
| 2026-06-10 | 63.2 | 63.54 | 62.37 | 62.41 | 730,341 | -0.81% |
| 2026-06-09 | 61.48 | 63.35 | 61.48 | 62.92 | 934,101 | +3.33% |
| 2026-06-08 | 61.53 | 61.81 | 60.5 | 60.89 | 692,843 | -1.12% |
| 2026-06-05 | 61.24 | 62.33 | 61.24 | 61.58 | 986,024 | -0.16% |
| 2026-06-04 | 61.04 | 61.7 | 60.74 | 61.68 | 1,740,711 | +2.12% |
| 2026-06-03 | 59.88 | 60.69 | 59.88 | 60.4 | 903,382 | +0.58% |
| 2026-06-02 | 59.79 | 60.15 | 59.11 | 60.05 | 730,277 | +0.60% |
| 2026-06-01 | 61.41 | 61.41 | 59.65 | 59.69 | 898,555 | -3.52% |
| 2026-05-29 | 62.77 | 62.77 | 61.49 | 61.87 | 1,491,823 | -1.10% |
| 2026-05-28 | 62.77 | 63.2 | 62.43 | 62.56 | 999,634 | -0.79% |
| 2026-05-27 | 64.32 | 64.63 | 63.05 | 63.06 | 1,203,124 | -1.53% |
| 2026-05-26 | 63.62 | 64.06 | 63.365 | 64.04 | 1,075,918 | +1.20% |
| 2026-05-22 | 62.915 | 63.38 | 62.34 | 63.28 | 970,038 | +1.35% |
| 2026-05-21 | 62.6 | 63.12 | 61.49 | 62.44 | 682,252 | +0.27% |
| 2026-05-20 | 61.86 | 62.355 | 61.36 | 62.27 | 749,356 | +1.02% |
| 2026-05-19 | 61.52 | 61.81 | 61.025 | 61.64 | 919,744 | +0.20% |
| 2026-05-18 | 61.17 | 61.92 | 61.16 | 61.52 | 581,122 | +1.13% |
| 2026-05-15 | 61.05 | 61.05 | 60.25 | 60.83 | 804,046 | -0.82% |
| 2026-05-14 | 62.07 | 62.4 | 61.33 | 61.33 | 657,549 | -0.86% |
| 2026-05-13 | 62.22 | 62.495 | 61.73 | 61.86 | 745,542 | -0.85% |