Education
About Us
Working with TipRanks
Follow Us
First Industrial Realty Trust (FR)
NYSE:FR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
58.00
58.85
57.86
58.60
58.60
+1.00%
887,584
0.90
Dec 16, 2025
58.54
58.55
57.58
58.02
58.02
-0.53%
788,555
0.80
Dec 15, 2025
58.61
58.61
57.92
58.33
58.33
+0.24%
910,005
0.92
Dec 12, 2025
59.25
59.43
57.80
58.19
58.19
-1.42%
1,028,787
1.05
Dec 11, 2025
58.63
59.18
58.31
59.03
59.03
+0.77%
753,885
0.77
Dec 10, 2025
57.32
58.79
57.32
58.58
58.58
+2.38%
920,345
0.94
Dec 09, 2025
57.59
57.87
57.10
57.22
57.22
-0.30%
1,322,709
1.36
Dec 08, 2025
57.80
57.95
57.18
57.39
57.39
-0.80%
1,144,784
1.18
Dec 05, 2025
56.73
58.42
56.68
57.85
57.85
+1.90%
1,710,814
1.79
Dec 04, 2025
56.20
57.31
55.63
56.77
56.77
+1.50%
1,603,993
1.69
Dec 03, 2025
56.37
56.98
55.59
55.93
55.93
-0.85%
808,105
0.84
Dec 02, 2025
57.38
57.54
56.38
56.41
56.41
-1.07%
1,192,016
1.25
Dec 01, 2025
57.33
57.37
56.82
57.02
57.02
-0.38%
667,224
0.70
Nov 28, 2025
57.43
57.64
57.23
57.24
57.24
-0.49%
387,743
0.40
Nov 26, 2025
57.03
58.00
57.03
57.52
57.52
+0.89%
804,925
0.84
Nov 25, 2025
56.64
57.36
56.60
57.01
57.01
+0.80%
943,567
0.96
Nov 24, 2025
56.17
56.69
55.91
56.56
56.56
+0.43%
916,501
0.94
Nov 21, 2025
55.65
56.36
55.42
56.32
56.32
+1.88%
748,754
0.77
Nov 20, 2025
55.47
56.09
55.11
55.28
55.28
+0.53%
928,005
0.95
Nov 19, 2025
55.71
56.13
54.52
54.99
54.99
-1.52%
1,069,783
1.11
Nov 18, 2025
55.50
55.95
55.16
55.84
55.84
+0.27%
549,262
0.57
Nov 17, 2025
55.93
56.10
55.38
55.69
55.69
-0.07%
773,423
0.79
Nov 14, 2025
56.29
56.29
55.51
55.73
55.73
-0.59%
627,759
0.64
Nov 13, 2025
55.91
56.46
55.61
56.06
56.06
-0.12%
912,580
0.94
Nov 12, 2025
56.29
56.79
56.03
56.13
56.13
-0.90%
575,201
0.59
Nov 11, 2025
56.28
56.78
55.31
56.64
56.64
+1.09%
514,094
0.53
Nov 10, 2025
56.51
56.51
55.76
56.03
56.03
-0.44%
633,458
0.65
Nov 07, 2025
54.99
56.32
54.99
56.28
56.28
+2.09%
900,091
0.93
Nov 06, 2025
55.18
55.61
54.40
55.13
55.13
-0.34%
832,770
0.86
Nov 05, 2025
55.38
55.58
54.86
55.32
55.32
+0.51%
934,907
0.97
Nov 04, 2025
55.08
55.41
54.72
55.04
55.04
-0.40%
725,902
0.76
Nov 03, 2025
54.67
55.28
54.23
55.26
55.26
-0.04%
1,013,904
1.06
Oct 31, 2025
55.59
55.76
54.92
55.28
55.28
-0.99%
1,006,763
1.06
Oct 30, 2025
55.32
56.20
55.12
55.83
55.83
+0.29%
953,044
1.00
Oct 29, 2025
55.88
56.15
55.29
55.67
55.67
-0.85%
1,385,194
1.47
Oct 28, 2025
56.46
56.75
55.67
56.15
56.15
-0.74%
1,077,266
1.15
Oct 27, 2025
56.19
56.72
55.90
56.57
56.57
+0.84%
1,088,621
1.16
Oct 24, 2025
56.08
56.27
55.67
56.10
56.10
+0.68%
1,014,929
1.09
Oct 23, 2025
55.75
55.94
55.30
55.72
55.72
+0.13%
1,087,282
1.17
Oct 22, 2025
55.50
55.85
55.01
55.65
55.65
+0.25%
1,097,707
1.18
Oct 21, 2025
56.04
56.04
55.48
55.51
55.51
-0.96%
990,129
1.06
Oct 20, 2025
55.49
56.15
55.25
56.05
56.05
+1.71%
1,409,891
1.50
Oct 17, 2025
54.35
55.22
54.21
55.11
55.11
+1.27%
1,749,725
1.88
Oct 16, 2025
53.99
56.34
53.83
54.42
54.42
+1.40%
1,951,486
2.09
Oct 15, 2025
52.28
53.72
52.28
53.67
53.67
+3.35%
2,045,232
2.13
Oct 14, 2025
51.05
52.21
51.02
51.93
51.93
+0.87%
1,518,453
1.56
Oct 13, 2025
50.71
51.52
50.29
51.48
51.48
+2.43%
1,220,532
1.25
Oct 10, 2025
51.55
51.66
50.24
50.26
50.26
-2.01%
684,264
0.69
Oct 09, 2025
51.80
51.87
51.03
51.29
51.29
-0.77%
691,333
0.69
Oct 08, 2025
51.62
51.90
51.15
51.69
51.69
+0.06%
777,698
0.77
Rows: