loading

First Industrial Realty Trust Inc Stock (FR) Price History

The historical daily chart and data for First Industrial Realty Trust Inc stock (FR), show that the latest closing stock price as of August 22, 2025, is $51.57.
  • First Industrial Realty Trust Inc all-time high stock price is $66.73, occurred on December 31, 2021.
  • The lowest First Industrial Realty Trust Inc stock price recorded was $16.47 on January 30, 2014. Since then, First Industrial Realty Trust Inc's stock price has risen over 213.11% to $51.57 now.
  • The 52-week high stock price for FR is $58.16, representing a 12.79% increase from the current share price, occurred on March 07, 2025.
  • The 52-week low stock price for FR is $40.31, indicating a -21.83% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Industrial Realty Trust Inc (FR) stock in the beginning of 2024 was $65.03. The stock closed the year at $48.26, a loss of over -25.79% for the year.
The table below shows more information about FR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $51.91 $49.58 $2.33 909,533.0 +4.08%
Aug 21, 2025 $50.00 $49.38 $0.62 560,872.0 -0.92%
Aug 20, 2025 $50.95 $49.73 $1.22 873,649.0 -1.15%
Aug 19, 2025 $50.62 $48.73 $1.88 858,781.0 +4.31%
Aug 18, 2025 $48.92 $48.42 $0.50 660,833.0 -0.82%
Aug 15, 2025 $49.00 $48.38 $0.62 680,997.0 +0.78%
Aug 14, 2025 $48.65 $48.02 $0.625 481,274.0 -1.02%
Aug 13, 2025 $49.20 $48.30 $0.90 772,683.0 +1.53%
Aug 12, 2025 $48.33 $47.38 $0.9499 484,554.0 +1.47%
Aug 11, 2025 $48.33 $47.51 $0.82 914,806.0 -0.98%
Aug 08, 2025 $48.41 $47.98 $0.435 606,092.0 -0.64%
Aug 07, 2025 $48.63 $47.89 $0.74 563,193.0 +0.42%
Aug 06, 2025 $48.80 $48.03 $0.77 555,391.0 -1.21%
Aug 05, 2025 $48.85 $48.10 $0.75 985,722.0 +1.23%
Aug 04, 2025 $48.35 $47.87 $0.48 740,571.0 +0.58%
Aug 01, 2025 $48.89 $47.48 $1.41 810,796.0 -1.72%
Jul 31, 2025 $49.34 $48.59 $0.75 672,620.0 -1.12%
Jul 30, 2025 $50.17 $48.76 $1.41 906,332.0 -1.60%
Jul 29, 2025 $50.13 $48.67 $1.46 925,316.0 +2.60%
Jul 28, 2025 $49.90 $48.76 $1.14 999,773.0 -2.07%
Jul 25, 2025 $50.23 $49.36 $0.87 926,120.0 -0.60%
Jul 24, 2025 $50.88 $50.13 $0.75 1,040,608.0 -1.78%

First Industrial Realty Trust Inc Stock (FR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Industrial Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Industrial Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Industrial Realty Trust Inc Stock (FR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $51.91 $47.38 $4.53 12,369,280.0 +5.85%
Jul, 2025 $51.22 $47.81 $3.41 32,575,411.0 +1.23%
Jun, 2025 $50.59 $47.36 $3.23 25,673,313.0 -2.63%
May, 2025 $52.26 $47.46 $4.80 23,646,041.0 +3.89%
Apr, 2025 $54.24 $40.31 $13.93 37,561,077.0 -11.82%
Mar, 2025 $58.16 $53.27 $4.89 24,422,751.0 -5.47%
Feb, 2025 $57.43 $52.02 $5.41 25,567,573.0 +6.91%
Jan, 2025 $54.47 $48.30 $6.17 15,540,790.0 +6.50%

First Industrial Realty Trust Inc Stock (FR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $53.48 $49.49 $3.99 17,789,817.0 -6.30%
Nov, 2024 $55.25 $51.84 $3.41 15,935,381.0 +1.83%
Oct, 2024 $56.26 $52.45 $3.81 30,000,537.0 -6.23%
Sep, 2024 $57.35 $54.97 $2.38 25,658,636.0 -1.32%
Aug, 2024 $57.11 $51.26 $5.85 17,698,332.0 +3.67%
Jul, 2024 $55.65 $46.71 $8.94 21,467,055.0 +15.18%
Jun, 2024 $48.49 $45.71 $2.78 15,545,240.0 +0.83%
May, 2024 $48.91 $45.38 $3.53 17,207,215.0 +3.74%
Apr, 2024 $53.52 $45.10 $8.42 25,946,824.0 -13.55%
Mar, 2024 $53.73 $50.98 $2.75 23,049,133.0 -0.87%
Feb, 2024 $55.15 $50.50 $4.65 28,401,191.0 +2.87%
Jan, 2024 $54.53 $51.04 $3.49 19,311,721.0 -2.18%

First Industrial Realty Trust Inc Stock (FR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $54.05 $46.73 $7.33 23,606,363.0 +11.94%
Nov, 2023 $47.18 $42.06 $5.12 17,127,978.0 +11.23%
Oct, 2023 $47.67 $40.44 $7.23 25,347,778.0 -11.12%
Sep, 2023 $52.44 $47.45 $4.99 17,493,727.0 -8.38%
Aug, 2023 $52.49 $49.80 $2.70 16,656,468.0 +0.46%
Jul, 2023 $55.23 $51.22 $4.01 22,556,670.0 -1.79%
Jun, 2023 $53.84 $49.89 $3.95 17,064,199.0 +1.27%
May, 2023 $54.53 $51.02 $3.51 15,142,235.0 -0.93%
Apr, 2023 $53.52 $50.10 $3.42 13,914,593.0 -1.37%
Mar, 2023 $54.60 $49.09 $5.51 17,890,025.0 +0.85%
Feb, 2023 $55.51 $52.46 $3.05 17,943,780.0 -1.12%
Jan, 2023 $53.52 $47.30 $6.22 18,760,388.0 +10.55%
$36.75
price up icon 3.29%
$57.77
price up icon 4.35%
reit_industrial EGP
$169.50
price up icon 3.49%
$40.28
price up icon 3.04%
$41.09
price up icon 2.67%
Cap:     |  Volume (24h):