First Industrial Realty Trust Inc (FR)

Overview News Price History Option Chain Financials Why FR Down? Discussions Forecast Dividend History

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 March 25, 2026, is $58.29.

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 253.92% to $58.29 now.
The 52-week high stock price for FR is $64.01, representing a 9.81% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for FR is $40.31, indicating a -30.85% 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 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 25, 2026	$58.60	$57.25	$1.35	1,114,365.0	+0.90%
Mar 24, 2026	$58.51	$57.07	$1.44	858,812.0	-0.50%
Mar 23, 2026	$59.22	$57.25	$1.97	1,435,582.0	+1.86%
Mar 20, 2026	$58.88	$56.67	$2.21	2,414,339.0	-3.11%
Mar 19, 2026	$60.10	$58.76	$1.34	1,155,988.0	-1.93%
Mar 18, 2026	$60.94	$59.95	$0.99	783,746.0	-1.40%
Mar 17, 2026	$62.23	$60.82	$1.41	936,879.0	-0.25%
Mar 16, 2026	$61.59	$60.66	$0.925	865,591.0	+1.46%
Mar 13, 2026	$60.84	$60.07	$0.765	969,940.0	-0.12%
Mar 12, 2026	$60.67	$59.80	$0.875	1,123,173.0	-1.43%
Mar 11, 2026	$62.15	$60.19	$1.96	1,075,084.0	-0.13%
Mar 10, 2026	$61.80	$60.01	$1.79	771,758.0	+1.01%
Mar 09, 2026	$60.84	$58.48	$2.36	1,074,938.0	+1.12%
Mar 06, 2026	$60.78	$59.43	$1.35	835,710.0	-2.52%
Mar 05, 2026	$62.50	$60.98	$1.52	925,556.0	-1.68%
Mar 04, 2026	$62.77	$61.65	$1.12	816,295.0	-0.35%
Mar 03, 2026	$62.78	$61.17	$1.61	1,027,422.0	-1.31%
Mar 02, 2026	$63.75	$62.48	$1.27	787,731.0	+0.57%
Feb 27, 2026	$64.01	$62.90	$1.11	1,331,269.0	-0.54%
Feb 26, 2026	$63.75	$62.40	$1.35	1,244,817.0	+1.57%
Feb 25, 2026	$62.79	$61.95	$0.835	1,174,978.0	+0.47%
Feb 24, 2026	$62.43	$61.68	$0.75	1,143,272.0	+0.34%

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 2026

Month	High	Low	High - Low	Volume	% Change
Mar, 2026	$63.75	$56.67	$7.08	20,087,274.0	-7.68%
Feb, 2026	$64.01	$57.24	$6.77	24,506,169.0	+8.81%
Jan, 2026	$60.20	$56.71	$3.49	19,777,270.0	+1.33%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$59.43	$55.59	$3.84	20,297,137.0	+1.57%
Nov, 2025	$58.00	$54.23	$3.77	14,737,947.0	+3.55%
Oct, 2025	$56.75	$50.24	$6.51	26,229,394.0	+7.40%
Sep, 2025	$53.12	$50.85	$2.27	18,855,418.0	-2.15%
Aug, 2025	$52.75	$47.38	$5.37	16,648,262.0	+7.96%
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%