Education
About Us
Working with TipRanks
Follow Us
First Industrial Realty Trust (FR)
NYSE:FR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
60.70
60.84
60.07
60.11
60.11
-0.12%
970,040
0.98
Mar 12, 2026
60.53
60.68
59.80
60.18
60.18
-1.43%
1,123,173
1.14
Mar 11, 2026
62.15
62.15
60.19
61.05
61.05
-0.13%
1,075,085
1.09
Mar 10, 2026
60.29
61.80
60.01
61.13
61.13
+1.01%
771,772
0.78
Mar 09, 2026
59.57
60.84
58.49
60.52
60.52
+1.12%
1,075,124
1.09
Mar 06, 2026
60.78
60.78
59.43
59.85
59.85
-2.52%
835,710
0.84
Mar 05, 2026
62.50
62.50
60.98
61.40
61.40
-1.68%
937,686
0.94
Mar 04, 2026
62.77
62.77
61.65
62.45
62.45
-0.35%
816,397
0.81
Mar 03, 2026
62.32
62.78
61.17
62.67
62.67
-1.31%
1,044,322
1.03
Mar 02, 2026
62.77
63.75
62.48
63.50
63.50
+0.57%
792,045
0.78
Feb 27, 2026
63.19
64.01
62.90
63.14
63.14
-0.54%
1,350,510
1.33
Feb 26, 2026
62.40
63.75
62.40
63.48
63.48
+1.57%
1,250,538
1.24
Feb 25, 2026
62.35
62.79
61.96
62.50
62.50
+0.47%
1,191,653
1.20
Feb 24, 2026
61.92
62.43
61.68
62.21
62.21
+0.34%
1,143,272
1.17
Feb 23, 2026
61.95
62.41
61.39
62.00
62.00
-0.13%
1,108,930
1.14
Feb 20, 2026
60.92
62.12
60.45
62.08
62.08
+2.22%
1,323,602
1.37
Feb 19, 2026
59.99
60.87
59.99
60.73
60.73
+0.55%
1,208,497
1.26
Feb 18, 2026
59.69
60.60
59.41
60.40
60.40
+0.58%
1,385,984
1.46
Feb 17, 2026
59.45
60.12
58.92
60.05
60.05
+1.92%
1,275,253
1.35
Feb 16, 2026
58.31
59.43
57.97
58.92
58.92
0.00%
0
0.00
Feb 13, 2026
58.31
59.43
57.97
58.92
58.92
+1.55%
1,315,547
1.39
Feb 12, 2026
59.74
60.04
57.24
58.02
58.02
-2.29%
1,444,174
1.54
Feb 11, 2026
60.01
60.48
59.36
59.38
59.38
-0.40%
653,557
0.70
Feb 10, 2026
59.77
60.43
59.23
60.14
60.14
+0.87%
1,200,869
1.29
Feb 09, 2026
59.61
60.36
58.94
59.62
59.62
-0.28%
1,287,945
1.40
Feb 06, 2026
60.46
60.79
59.34
59.79
59.79
+0.07%
1,627,157
1.80
Feb 05, 2026
58.90
60.12
58.47
59.75
59.75
+2.24%
1,960,896
2.22
Feb 04, 2026
58.87
59.31
58.32
58.44
58.44
+0.26%
1,679,019
1.93
Feb 03, 2026
57.70
58.52
57.44
58.29
58.29
+1.36%
1,287,119
1.49
Feb 02, 2026
58.04
58.43
57.44
57.51
57.51
-0.90%
1,051,784
1.22
Jan 30, 2026
57.84
58.05
57.25
58.03
58.03
-0.26%
953,577
1.11
Jan 29, 2026
57.27
58.20
56.89
58.18
58.18
+2.30%
972,950
1.13
Jan 28, 2026
57.45
57.92
56.79
56.87
56.87
-0.98%
1,416,826
1.66
Jan 27, 2026
56.93
57.46
56.76
57.43
57.43
+0.61%
880,345
1.03
Jan 26, 2026
57.62
57.93
56.78
57.08
57.08
-0.59%
774,735
0.90
Jan 23, 2026
56.92
57.82
56.71
57.42
57.42
+0.38%
905,891
1.05
Jan 22, 2026
58.51
58.91
57.09
57.20
57.20
-2.27%
1,451,369
1.69
Jan 21, 2026
59.35
59.88
57.88
58.53
58.53
-0.53%
1,525,368
1.79
Jan 20, 2026
59.35
59.60
58.66
58.84
58.84
-1.77%
1,093,059
1.28
Jan 19, 2026
59.31
60.20
59.27
59.90
59.90
0.00%
0
0.00
Jan 16, 2026
59.31
60.20
59.27
59.90
59.90
+0.99%
883,060
1.01
Jan 15, 2026
59.13
60.00
58.93
59.31
59.31
+0.27%
792,627
0.90
Jan 14, 2026
58.96
59.58
58.75
59.15
59.15
+0.07%
756,412
0.84
Jan 13, 2026
58.87
59.21
57.97
59.11
59.11
+0.41%
1,289,122
1.42
Jan 12, 2026
59.07
59.48
58.66
58.87
58.87
-0.57%
821,757
0.89
Jan 09, 2026
58.69
59.33
58.69
59.21
59.21
+0.54%
677,998
0.72
Jan 08, 2026
58.18
59.32
57.78
58.89
58.89
+0.96%
660,715
0.70
Jan 07, 2026
58.03
58.74
58.02
58.33
58.33
+0.97%
1,388,746
1.48
Jan 06, 2026
58.25
58.25
57.28
57.77
57.77
-1.01%
810,342
0.87
Jan 05, 2026
58.82
59.36
58.32
58.36
58.36
+0.79%
975,032
1.05
Rows: