First Industrial Realty Trust (FR)
NYSE:FR
Want to see FR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
62.60
63.12
61.49
62.44
62.44
+0.27%
682,252
0.73
May 20, 2026
61.86
62.36
61.36
62.27
62.27
+1.02%
749,356
0.79
May 19, 2026
61.52
61.81
61.03
61.64
61.64
+0.20%
919,744
0.97
May 18, 2026
61.17
61.92
61.16
61.52
61.52
+1.13%
581,122
0.60
May 15, 2026
61.05
61.05
60.25
60.83
60.83
-0.82%
804,046
0.83
May 14, 2026
62.07
62.40
61.33
61.33
61.33
-0.86%
657,549
0.68
May 13, 2026
62.22
62.50
61.73
61.86
61.86
-0.85%
745,542
0.77
May 12, 2026
63.37
63.39
61.77
62.39
62.39
+0.02%
735,401
0.75
May 11, 2026
62.64
63.00
62.09
62.38
62.38
-0.59%
576,453
0.59
May 08, 2026
62.75
62.96
62.39
62.75
62.75
+0.53%
714,289
0.72
May 07, 2026
62.60
62.92
62.16
62.42
62.42
-0.16%
885,738
0.89
May 06, 2026
62.55
62.86
61.94
62.52
62.52
+1.28%
963,304
0.96
May 05, 2026
61.28
61.87
60.90
61.73
61.73
+1.10%
758,674
0.74
May 04, 2026
61.69
61.95
60.78
61.06
61.06
-1.74%
961,001
0.93
May 01, 2026
61.89
62.26
61.35
62.14
62.14
+0.21%
1,597,292
1.55
Apr 30, 2026
61.34
62.31
61.34
62.01
62.01
+1.03%
1,242,548
1.21
Apr 29, 2026
62.06
63.03
61.15
61.38
61.38
-1.76%
980,427
0.95
Apr 28, 2026
61.52
62.63
61.52
62.48
62.48
+0.66%
950,634
0.92
Apr 27, 2026
61.99
62.52
61.86
62.07
62.07
+1.14%
891,663
0.86
Apr 24, 2026
62.67
62.80
61.29
61.37
61.37
-2.35%
1,183,855
1.15
Apr 23, 2026
64.62
64.62
62.55
62.85
62.85
-0.79%
1,119,820
1.09
Apr 22, 2026
63.57
63.68
62.63
63.35
63.35
+0.22%
1,255,009
1.23
Apr 21, 2026
64.43
64.66
62.91
63.21
63.21
-1.85%
850,464
0.82
Apr 20, 2026
63.31
64.47
62.85
64.40
64.40
+1.02%
753,976
0.72
Apr 17, 2026
62.62
64.02
62.49
63.75
63.75
+2.16%
743,009
0.71
Apr 16, 2026
61.39
62.56
61.39
62.40
62.40
+1.74%
1,020,617
0.99
Apr 15, 2026
60.82
61.33
60.69
61.33
61.33
+0.38%
547,255
0.53
Apr 14, 2026
60.21
61.40
59.85
61.10
61.10
+1.11%
878,507
0.85
Apr 13, 2026
60.56
60.66
59.73
60.43
60.43
-0.41%
730,891
0.70
Apr 10, 2026
60.49
60.87
60.02
60.68
60.68
+0.35%
590,175
0.56
Apr 09, 2026
60.17
60.99
59.78
60.47
60.47
+0.42%
537,277
0.51
Apr 08, 2026
60.34
60.66
60.06
60.22
60.22
+1.96%
1,151,043
1.10
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
Rows: