Education
About Us
Working with TipRanks
Follow Us
First Industrial Realty Trust (FR)
NYSE:FR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 02, 2026
57.18
58.00
56.86
57.90
57.90
+1.10%
776,226
0.83
Jan 01, 2026
57.75
57.96
57.12
57.27
57.27
0.00%
0
0.00
Dec 31, 2025
57.75
57.96
57.12
57.27
57.27
-1.50%
908,690
0.96
Dec 30, 2025
58.02
58.27
57.74
58.14
58.14
+0.22%
886,227
0.94
Dec 29, 2025
58.35
58.52
57.62
58.01
58.01
-0.46%
827,053
0.87
Dec 26, 2025
58.43
58.61
57.77
58.28
58.28
-0.24%
606,003
0.63
Dec 25, 2025
57.58
58.55
57.35
58.42
58.42
0.00%
0
0.00
Dec 24, 2025
57.58
58.55
57.35
58.42
58.42
+1.94%
480,219
0.49
Dec 23, 2025
57.81
57.81
57.19
57.31
57.31
-0.86%
890,060
0.91
Dec 22, 2025
57.82
58.17
57.59
57.81
57.81
-0.52%
809,917
0.82
Dec 19, 2025
58.32
58.82
57.93
58.11
58.11
-0.48%
1,724,727
1.78
Dec 18, 2025
58.86
59.16
58.35
58.39
58.39
-0.36%
517,981
0.54
Dec 17, 2025
58.00
58.85
57.86
58.60
58.60
+1.00%
887,584
0.91
Dec 16, 2025
58.54
58.55
57.58
58.02
58.02
-0.53%
788,555
0.81
Dec 15, 2025
58.61
58.61
57.92
58.33
58.33
+0.24%
910,005
0.94
Dec 12, 2025
59.25
59.43
57.80
58.19
58.19
-1.42%
1,028,787
1.06
Dec 11, 2025
58.63
59.18
58.31
59.03
59.03
+0.77%
753,885
0.78
Dec 10, 2025
57.32
58.79
57.32
58.58
58.58
+2.38%
920,345
0.96
Dec 09, 2025
57.59
57.87
57.10
57.22
57.22
-0.30%
1,322,709
1.39
Dec 08, 2025
57.80
57.95
57.18
57.39
57.39
-0.80%
1,144,784
1.20
Dec 05, 2025
56.73
58.42
56.68
57.85
57.85
+1.90%
1,710,814
1.82
Dec 04, 2025
56.20
57.31
55.63
56.77
56.77
+1.50%
1,603,993
1.73
Dec 03, 2025
56.37
56.98
55.59
55.93
55.93
-0.85%
808,105
0.86
Dec 02, 2025
57.38
57.54
56.38
56.41
56.41
-1.07%
1,192,016
1.27
Dec 01, 2025
57.33
57.37
56.82
57.02
57.02
-0.38%
667,224
0.71
Nov 28, 2025
57.43
57.64
57.23
57.24
57.24
-0.49%
387,743
0.41
Nov 27, 2025
57.03
58.00
57.03
57.52
57.52
0.00%
0
0.00
Nov 26, 2025
57.03
58.00
57.03
57.52
57.52
+0.89%
804,925
0.85
Nov 25, 2025
56.64
57.36
56.60
57.01
57.01
+0.80%
943,567
1.00
Nov 24, 2025
56.17
56.69
55.91
56.56
56.56
+0.43%
916,501
0.95
Nov 21, 2025
55.65
56.36
55.42
56.32
56.32
+1.88%
748,754
0.78
Nov 20, 2025
55.47
56.09
55.11
55.28
55.28
+0.53%
928,005
0.97
Nov 19, 2025
55.71
56.13
54.52
54.99
54.99
-1.52%
1,069,783
1.12
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
0.81
Rows: