First Industrial Realty Trust (FR)
NYSE:FR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
57.81
59.16
57.81
59.06
59.06
+1.04%
571,409
0.55
Apr 06, 2026
58.59
58.79
58.25
58.45
58.45
-0.37%
517,695
0.49
Apr 03, 2026
58.09
59.02
57.78
58.67
58.67
0.00%
0
0.00
Apr 02, 2026
58.09
59.02
57.78
58.67
58.67
+0.03%
926,020
0.86
Apr 01, 2026
57.88
58.89
57.81
58.65
58.65
+1.38%
852,919
0.79
Mar 31, 2026
57.61
58.35
56.93
57.85
57.85
+1.92%
1,069,489
1.01
Mar 30, 2026
57.77
58.17
56.95
57.26
56.76
+0.14%
727,400
0.69
Mar 27, 2026
57.86
58.28
57.00
57.18
56.68
-1.70%
887,885
0.84
Mar 26, 2026
57.44
58.76
57.44
58.17
57.66
-0.21%
1,245,595
1.18
Mar 25, 2026
58.32
58.61
57.25
58.29
57.78
+0.90%
1,120,478
1.07
Mar 24, 2026
57.63
58.51
57.07
57.77
57.27
-0.50%
959,938
0.93
Mar 23, 2026
58.24
59.22
57.25
58.06
57.55
+1.86%
1,435,600
1.42
Mar 20, 2026
58.88
58.88
56.67
57.00
56.50
-3.11%
2,414,425
2.44
Mar 19, 2026
59.77
60.10
58.76
58.83
58.32
-1.93%
1,161,341
1.18
Mar 18, 2026
60.25
60.94
59.95
59.99
59.47
-1.40%
784,472
0.78
Mar 17, 2026
61.84
62.23
60.82
60.84
60.31
-0.25%
936,879
0.94
Mar 16, 2026
60.85
61.59
60.67
60.99
60.46
+1.46%
866,464
0.87
Mar 13, 2026
60.70
60.84
60.07
60.11
59.59
-0.12%
970,040
0.98
Mar 12, 2026
60.53
60.68
59.80
60.18
59.65
-1.42%
1,123,173
1.14
Mar 11, 2026
62.15
62.15
60.19
61.05
60.52
-0.13%
1,075,085
1.09
Mar 10, 2026
60.29
61.80
60.01
61.13
60.60
+1.01%
793,978
0.81
Mar 09, 2026
59.57
60.84
58.49
60.52
59.99
+1.12%
1,075,126
1.09
Mar 06, 2026
60.78
60.78
59.43
59.85
59.33
-2.52%
835,710
0.84
Mar 05, 2026
62.50
62.50
60.98
61.40
60.86
-1.68%
937,686
0.94
Mar 04, 2026
62.77
62.77
61.65
62.45
61.90
-0.35%
816,397
0.81
Mar 03, 2026
62.32
62.78
61.17
62.67
62.12
-1.31%
1,044,322
1.03
Mar 02, 2026
62.77
63.75
62.48
63.50
62.95
+0.57%
792,045
0.78
Feb 27, 2026
63.19
64.01
62.90
63.14
62.59
-0.54%
1,350,510
1.33
Feb 26, 2026
62.40
63.75
62.40
63.48
62.93
+1.57%
1,250,538
1.24
Feb 25, 2026
62.35
62.79
61.96
62.50
61.95
+0.47%
1,191,653
1.20
Feb 24, 2026
61.92
62.43
61.68
62.21
61.67
+0.34%
1,143,272
1.17
Feb 23, 2026
61.95
62.41
61.39
62.00
61.46
-0.13%
1,108,930
1.14
Feb 20, 2026
60.92
62.12
60.45
62.08
61.54
+2.22%
1,323,602
1.37
Feb 19, 2026
59.99
60.87
59.99
60.73
60.20
+0.55%
1,208,497
1.26
Feb 18, 2026
59.69
60.60
59.41
60.40
59.87
+0.58%
1,385,984
1.46
Feb 17, 2026
59.45
60.12
58.92
60.05
59.53
+1.92%
1,275,253
1.35
Feb 16, 2026
58.31
59.43
57.97
58.92
58.41
0.00%
0
0.00
Feb 13, 2026
58.31
59.43
57.97
58.92
58.41
+1.55%
1,315,547
1.39
Feb 12, 2026
59.74
60.04
57.24
58.02
57.51
-2.29%
1,444,174
1.54
Feb 11, 2026
60.01
60.48
59.36
59.38
58.86
-1.26%
653,557
0.70
Feb 10, 2026
59.77
60.43
59.23
60.14
59.61
+0.87%
1,200,869
1.29
Feb 09, 2026
59.61
60.36
58.94
59.62
59.10
-0.28%
1,287,945
1.40
Feb 06, 2026
60.46
60.79
59.34
59.79
59.27
+0.07%
1,627,157
1.80
Feb 05, 2026
58.90
60.12
58.47
59.75
59.23
+2.24%
1,960,896
2.22
Feb 04, 2026
58.87
59.31
58.32
58.44
57.93
+0.26%
1,690,950
1.94
Feb 03, 2026
57.70
58.52
57.44
58.29
57.78
+1.36%
1,287,119
1.49
Feb 02, 2026
58.04
58.43
57.44
57.51
57.01
-0.90%
1,051,784
1.22
Jan 30, 2026
57.84
58.05
57.25
58.03
57.52
-0.26%
953,577
1.11
Jan 29, 2026
57.27
58.20
56.89
58.18
57.67
+2.30%
972,950
1.13
Jan 28, 2026
57.45
57.92
56.79
56.87
56.37
-0.97%
1,416,826
1.66
Rows: