First Industrial Realty Trust Inc (FR)

Overview News Price History Option Chain Financials Why FR Down? Discussions Forecast Dividend History

First Industrial Realty Trust Inc Stock (FR) Price History

The historical daily chart and data for First Industrial Realty Trust Inc stock (FR), show that the latest closing stock price as of September 25, 2026, is $61.17.

First Industrial Realty Trust Inc all-time high stock price is $69.88, occurred on July 17, 2026.
The lowest First Industrial Realty Trust Inc stock price recorded was $16.47 on January 30, 2014. Since then, First Industrial Realty Trust Inc's stock price has risen over 271.40% to $61.17 now.
The 52-week high stock price for FR is $69.88, representing a 14.24% increase from the current share price, occurred on July 17, 2026.
The 52-week low stock price for FR is $50.24, indicating a -17.87% decrease from the current share price, occurred on October 10, 2025.
The closing price of First Industrial Realty Trust Inc (FR) stock in the beginning of 2025 was $65.03. The stock closed the year at $48.26, a loss of over -25.79% for the year.

The table below shows more information about FR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 25, 2026	$61.46	$60.98	$0.485	722,834.0	-0.31%
Sep 24, 2026	$61.69	$60.39	$1.30	1,539,373.0	+0.47%
Sep 23, 2026	$61.97	$60.96	$1.01	1,188,381.0	-1.32%
Sep 22, 2026	$62.29	$61.66	$0.635	826,876.0	-0.18%
Sep 21, 2026	$62.30	$61.43	$0.8747	888,678.0	+0.32%
Sep 18, 2026	$62.26	$61.38	$0.88	3,149,631.0	-0.93%
Sep 17, 2026	$62.52	$61.44	$1.08	1,062,025.0	+1.58%
Sep 16, 2026	$62.23	$61.14	$1.09	1,199,538.0	+0.07%
Sep 15, 2026	$61.44	$60.72	$0.72	891,410.0	+0.00%
Sep 14, 2026	$61.75	$60.85	$0.90	773,149.0	-0.02%
Sep 11, 2026	$61.70	$60.59	$1.11	588,114.0	+0.99%
Sep 10, 2026	$61.27	$60.67	$0.605	522,550.0	-0.31%
Sep 09, 2026	$61.72	$60.65	$1.07	564,063.0	-1.23%
Sep 08, 2026	$62.18	$61.54	$0.64	733,822.0	-0.19%
Sep 04, 2026	$62.13	$60.80	$1.33	968,882.0	+0.23%
Sep 03, 2026	$62.02	$61.43	$0.59	849,058.0	+0.10%
Sep 02, 2026	$62.68	$61.45	$1.23	910,391.0	-1.25%
Sep 01, 2026	$62.69	$61.73	$0.96	841,756.0	+0.89%
Aug 31, 2026	$61.98	$61.37	$0.61	685,486.0	-0.10%

First Industrial Realty Trust Inc Stock (FR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Industrial Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Industrial Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Industrial Realty Trust Inc Stock (FR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$62.69	$60.39	$2.30	18,943,365.0	-1.15%
Aug, 2026	$67.96	$61.37	$6.59	15,408,765.0	-5.99%
Jul, 2026	$69.88	$60.95	$8.92	29,800,793.0	+7.36%
Jun, 2026	$64.16	$59.11	$5.05	23,003,848.0	-0.91%
May, 2026	$64.63	$60.25	$4.38	17,906,422.0	-0.23%
Apr, 2026	$64.66	$57.78	$6.88	18,109,164.0	+7.19%
Mar, 2026	$63.75	$56.67	$7.08	22,862,962.0	-8.38%
Feb, 2026	$64.01	$57.24	$6.77	24,506,169.0	+8.81%
Jan, 2026	$60.20	$56.71	$3.49	19,777,270.0	+1.33%

First Industrial Realty Trust Inc Stock (FR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$59.43	$55.59	$3.84	20,297,137.0	+1.57%
Nov, 2025	$58.00	$54.23	$3.77	14,737,947.0	+3.55%
Oct, 2025	$56.75	$50.24	$6.51	26,229,394.0	+7.40%
Sep, 2025	$53.12	$50.85	$2.27	18,855,418.0	-2.15%
Aug, 2025	$52.75	$47.38	$5.37	16,648,262.0	+7.96%
Jul, 2025	$51.22	$47.81	$3.41	32,575,411.0	+1.23%
Jun, 2025	$50.59	$47.36	$3.23	25,673,313.0	-2.63%
May, 2025	$52.26	$47.46	$4.80	23,646,041.0	+3.89%
Apr, 2025	$54.24	$40.31	$13.93	37,561,077.0	-11.82%
Mar, 2025	$58.16	$53.27	$4.89	24,422,751.0	-5.47%
Feb, 2025	$57.43	$52.02	$5.41	25,567,573.0	+6.91%
Jan, 2025	$54.47	$48.30	$6.17	15,540,790.0	+6.50%

First Industrial Realty Trust Inc Stock (FR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$53.48	$49.49	$3.99	17,789,817.0	-6.30%
Nov, 2024	$55.25	$51.84	$3.41	15,935,381.0	+1.83%
Oct, 2024	$56.26	$52.45	$3.81	30,000,537.0	-6.23%
Sep, 2024	$57.35	$54.97	$2.38	25,658,636.0	-1.32%
Aug, 2024	$57.11	$51.26	$5.85	17,698,332.0	+3.67%
Jul, 2024	$55.65	$46.71	$8.94	21,467,055.0	+15.18%
Jun, 2024	$48.49	$45.71	$2.78	15,545,240.0	+0.83%
May, 2024	$48.91	$45.38	$3.53	17,207,215.0	+3.74%
Apr, 2024	$53.52	$45.10	$8.42	25,946,824.0	-13.55%
Mar, 2024	$53.73	$50.98	$2.75	23,049,133.0	-0.87%
Feb, 2024	$55.15	$50.50	$4.65	28,401,191.0	+2.87%
Jan, 2024	$54.53	$51.04	$3.49	19,311,721.0	-2.18%