First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
56.10
+0.38 (0.68%)
Oct 24, 2025, 4:00 PM EDT - Market closed
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 56.08 | 56.27 | 55.67 | 56.10 | 56.10 | 0.68% | 1,014,929 |
| Oct 23, 2025 | 55.75 | 55.94 | 55.30 | 55.72 | 55.72 | 0.13% | 1,087,282 |
| Oct 22, 2025 | 55.50 | 55.85 | 55.01 | 55.65 | 55.65 | 0.25% | 1,097,707 |
| Oct 21, 2025 | 56.04 | 56.04 | 55.48 | 55.51 | 55.51 | -0.96% | 990,129 |
| Oct 20, 2025 | 55.49 | 56.15 | 55.25 | 56.05 | 56.05 | 1.71% | 1,409,891 |
| Oct 17, 2025 | 54.35 | 55.22 | 54.21 | 55.11 | 55.11 | 1.27% | 1,749,725 |
| Oct 16, 2025 | 53.99 | 56.34 | 53.83 | 54.42 | 54.42 | 1.40% | 1,951,486 |
| Oct 15, 2025 | 52.28 | 53.72 | 52.28 | 53.67 | 53.67 | 3.35% | 2,045,232 |
| Oct 14, 2025 | 51.05 | 52.21 | 51.02 | 51.93 | 51.93 | 0.87% | 1,518,453 |
| Oct 13, 2025 | 50.71 | 51.52 | 50.29 | 51.48 | 51.48 | 2.43% | 1,220,532 |
| Oct 10, 2025 | 51.55 | 51.66 | 50.24 | 50.26 | 50.26 | -2.01% | 684,264 |
| Oct 9, 2025 | 51.80 | 51.87 | 51.03 | 51.29 | 51.29 | -0.77% | 691,333 |
| Oct 8, 2025 | 51.62 | 51.90 | 51.15 | 51.69 | 51.69 | 0.06% | 777,698 |
| Oct 7, 2025 | 51.69 | 52.04 | 51.34 | 51.66 | 51.66 | 0.17% | 675,161 |
| Oct 6, 2025 | 51.96 | 51.96 | 51.38 | 51.57 | 51.57 | -0.25% | 982,249 |
| Oct 3, 2025 | 51.68 | 52.40 | 51.57 | 51.70 | 51.70 | 0.39% | 928,764 |
| Oct 2, 2025 | 51.97 | 52.00 | 51.10 | 51.50 | 51.50 | -1.09% | 776,523 |
| Oct 1, 2025 | 51.15 | 52.30 | 51.15 | 52.07 | 52.07 | 1.17% | 1,161,744 |
| Sep 30, 2025 | 51.14 | 51.75 | 50.96 | 51.47 | 51.47 | -0.12% | 1,741,478 |
| Sep 29, 2025 | 51.51 | 51.60 | 51.12 | 51.53 | 51.09 | 0.31% | 739,927 |
| Sep 26, 2025 | 51.35 | 51.70 | 51.19 | 51.37 | 50.93 | 0.35% | 760,854 |
| Sep 25, 2025 | 51.06 | 51.38 | 50.85 | 51.19 | 50.75 | 0.12% | 742,746 |
| Sep 24, 2025 | 51.72 | 51.86 | 51.10 | 51.13 | 50.69 | -1.39% | 1,015,968 |
| Sep 23, 2025 | 52.04 | 52.33 | 51.52 | 51.85 | 51.41 | -0.29% | 556,352 |
| Sep 22, 2025 | 51.79 | 52.19 | 51.35 | 52.00 | 51.55 | 0.56% | 620,417 |
| Sep 19, 2025 | 52.32 | 52.46 | 51.61 | 51.71 | 51.27 | -1.20% | 1,282,582 |
| Sep 18, 2025 | 51.94 | 52.46 | 51.83 | 52.34 | 51.89 | 1.20% | 828,299 |
| Sep 17, 2025 | 52.36 | 52.98 | 51.63 | 51.72 | 51.28 | -0.60% | 786,786 |
| Sep 16, 2025 | 51.97 | 52.23 | 51.60 | 52.03 | 51.58 | 0.25% | 792,708 |
| Sep 15, 2025 | 52.38 | 52.41 | 51.75 | 51.90 | 51.46 | -0.56% | 550,175 |
| Sep 12, 2025 | 52.62 | 52.88 | 52.05 | 52.19 | 51.74 | -0.85% | 759,288 |
| Sep 11, 2025 | 51.24 | 52.69 | 51.05 | 52.64 | 52.19 | 3.03% | 690,226 |
| Sep 10, 2025 | 51.23 | 51.49 | 51.01 | 51.09 | 50.65 | -0.31% | 1,064,128 |
| Sep 9, 2025 | 51.91 | 52.23 | 51.16 | 51.25 | 50.81 | -1.71% | 909,554 |
| Sep 8, 2025 | 51.73 | 52.33 | 51.30 | 52.14 | 51.69 | -0.21% | 1,004,090 |
| Sep 5, 2025 | 52.77 | 53.13 | 51.84 | 52.25 | 51.80 | 0.42% | 1,122,442 |
| Sep 4, 2025 | 52.00 | 52.30 | 51.46 | 52.03 | 51.58 | 0.33% | 1,576,162 |
| Sep 3, 2025 | 51.19 | 52.00 | 51.10 | 51.86 | 51.42 | 1.15% | 669,236 |
| Sep 2, 2025 | 51.92 | 52.04 | 51.06 | 51.27 | 50.83 | -2.53% | 750,249 |
| Aug 29, 2025 | 52.42 | 52.75 | 52.30 | 52.60 | 52.15 | 0.67% | 1,085,482 |
| Aug 28, 2025 | 52.46 | 52.60 | 51.58 | 52.25 | 51.80 | -0.36% | 677,599 |
| Aug 27, 2025 | 51.45 | 52.71 | 51.40 | 52.44 | 51.99 | 2.50% | 2,172,895 |
| Aug 26, 2025 | 51.42 | 51.79 | 51.02 | 51.16 | 50.72 | -0.23% | 656,440 |
| Aug 25, 2025 | 51.49 | 51.68 | 51.02 | 51.28 | 50.84 | -0.56% | 596,209 |
| Aug 22, 2025 | 49.81 | 51.91 | 49.58 | 51.57 | 51.13 | 4.08% | 909,544 |
| Aug 21, 2025 | 49.60 | 50.00 | 49.38 | 49.55 | 49.13 | -0.92% | 561,009 |
| Aug 20, 2025 | 50.81 | 50.95 | 49.74 | 50.01 | 49.58 | -1.15% | 873,649 |
| Aug 19, 2025 | 48.91 | 50.62 | 48.74 | 50.59 | 50.16 | 4.31% | 858,881 |
| Aug 18, 2025 | 48.89 | 48.92 | 48.42 | 48.50 | 48.08 | -0.82% | 660,853 |
| Aug 15, 2025 | 48.57 | 49.00 | 48.38 | 48.90 | 48.48 | 0.78% | 680,997 |