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 May 22, 2026, is $63.28.

First Industrial Realty Trust Inc all-time high stock price is $66.73, occurred on December 31, 2021.
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 284.21% to $63.28 now.
The 52-week high stock price for FR is $64.66, representing a 2.18% increase from the current share price, occurred on April 21, 2026.
The 52-week low stock price for FR is $47.36, indicating a -25.16% decrease from the current share price, occurred on June 30, 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
May 22, 2026	$63.38	$62.34	$1.04	963,987.0	+1.35%
May 21, 2026	$63.12	$61.49	$1.63	682,252.0	+0.27%
May 20, 2026	$62.35	$61.36	$0.995	742,269.0	+1.02%
May 19, 2026	$61.81	$61.02	$0.785	919,545.0	+0.20%
May 18, 2026	$61.92	$61.16	$0.76	577,291.0	+1.13%
May 15, 2026	$61.05	$60.25	$0.80	804,046.0	-0.82%
May 14, 2026	$62.40	$61.33	$1.07	651,072.0	-0.86%
May 13, 2026	$62.49	$61.73	$0.765	736,546.0	-0.85%
May 12, 2026	$63.39	$61.77	$1.62	681,093.0	+0.02%
May 11, 2026	$63.00	$62.09	$0.91	576,453.0	-0.59%
May 08, 2026	$62.96	$62.39	$0.57	713,377.0	+0.53%
May 07, 2026	$62.92	$62.16	$0.76	876,888.0	-0.16%
May 06, 2026	$62.86	$61.94	$0.925	953,843.0	+1.28%
May 05, 2026	$61.87	$60.90	$0.965	758,674.0	+1.10%
May 04, 2026	$61.95	$60.77	$1.18	941,496.0	-1.74%
May 01, 2026	$62.26	$61.35	$0.91	1,595,291.0	+0.21%
Apr 30, 2026	$62.31	$61.34	$0.97	1,226,423.0	+1.03%
Apr 29, 2026	$63.02	$61.15	$1.88	951,425.0	-1.76%
Apr 28, 2026	$62.63	$61.52	$1.11	950,634.0	+0.66%

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
May, 2026	$63.39	$60.25	$3.14	14,138,110.0	+2.05%
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%