First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
62.50
+0.29 (0.47%)
At close: Feb 25, 2026, 4:00 PM EST
62.50
0.00 (0.00%)
After-hours: Feb 25, 2026, 7:00 PM EST
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 62.35 | 62.79 | 61.96 | 62.50 | 62.50 | 0.47% | 1,174,978 |
| Feb 24, 2026 | 61.92 | 62.43 | 61.68 | 62.21 | 62.21 | 0.34% | 1,143,272 |
| Feb 23, 2026 | 61.95 | 62.41 | 61.39 | 62.00 | 62.00 | -0.13% | 1,103,426 |
| Feb 20, 2026 | 60.92 | 62.12 | 60.45 | 62.08 | 62.08 | 2.22% | 1,322,312 |
| Feb 19, 2026 | 59.99 | 60.87 | 59.99 | 60.73 | 60.73 | 0.55% | 1,199,324 |
| Feb 18, 2026 | 59.69 | 60.60 | 59.41 | 60.40 | 60.40 | 0.58% | 1,385,984 |
| Feb 17, 2026 | 59.45 | 60.12 | 58.92 | 60.05 | 60.05 | 1.92% | 1,247,535 |
| Feb 13, 2026 | 58.31 | 59.43 | 57.97 | 58.92 | 58.92 | 1.55% | 1,315,547 |
| Feb 12, 2026 | 59.74 | 60.04 | 57.24 | 58.02 | 58.02 | -2.29% | 1,444,173 |
| Feb 11, 2026 | 60.01 | 60.48 | 59.36 | 59.38 | 59.38 | -1.26% | 639,832 |
| Feb 10, 2026 | 59.77 | 60.43 | 59.23 | 60.14 | 60.14 | 0.87% | 1,199,983 |
| Feb 9, 2026 | 59.61 | 60.36 | 58.94 | 59.62 | 59.62 | -0.28% | 1,287,790 |
| Feb 6, 2026 | 60.46 | 60.79 | 59.34 | 59.79 | 59.79 | 0.07% | 1,487,199 |
| Feb 5, 2026 | 58.90 | 60.12 | 58.47 | 59.75 | 59.75 | 2.24% | 1,960,371 |
| Feb 4, 2026 | 58.87 | 59.31 | 58.32 | 58.44 | 58.44 | 0.26% | 1,679,019 |
| Feb 3, 2026 | 57.70 | 58.52 | 57.44 | 58.29 | 58.29 | 1.36% | 1,286,377 |
| Feb 2, 2026 | 58.04 | 58.43 | 57.44 | 57.51 | 57.51 | -0.90% | 1,051,776 |
| Jan 30, 2026 | 57.84 | 58.05 | 57.25 | 58.03 | 58.03 | -0.26% | 953,577 |
| Jan 29, 2026 | 57.27 | 58.20 | 56.89 | 58.18 | 58.18 | 2.30% | 972,611 |
| Jan 28, 2026 | 57.45 | 57.92 | 56.79 | 56.87 | 56.87 | -0.98% | 1,416,826 |
| Jan 27, 2026 | 56.93 | 57.46 | 56.76 | 57.43 | 57.43 | 0.61% | 880,345 |
| Jan 26, 2026 | 57.62 | 57.93 | 56.78 | 57.08 | 57.08 | -0.59% | 774,684 |
| Jan 23, 2026 | 56.92 | 57.82 | 56.71 | 57.42 | 57.42 | 0.38% | 905,891 |
| Jan 22, 2026 | 58.51 | 58.91 | 57.09 | 57.20 | 57.20 | -2.27% | 1,451,369 |
| Jan 21, 2026 | 59.35 | 59.88 | 57.88 | 58.53 | 58.53 | -0.53% | 1,525,156 |
| Jan 20, 2026 | 59.35 | 59.60 | 58.66 | 58.84 | 58.84 | -1.77% | 1,093,054 |
| Jan 16, 2026 | 59.31 | 60.20 | 59.27 | 59.90 | 59.90 | 0.99% | 864,911 |
| Jan 15, 2026 | 59.13 | 60.00 | 58.93 | 59.31 | 59.31 | 0.27% | 791,890 |
| Jan 14, 2026 | 58.96 | 59.58 | 58.75 | 59.15 | 59.15 | 0.07% | 756,412 |
| Jan 13, 2026 | 58.87 | 59.21 | 57.97 | 59.11 | 59.11 | 0.41% | 1,289,029 |
| Jan 12, 2026 | 59.07 | 59.48 | 58.66 | 58.87 | 58.87 | -0.57% | 821,757 |
| Jan 9, 2026 | 58.69 | 59.33 | 58.69 | 59.21 | 59.21 | 0.54% | 677,998 |
| Jan 8, 2026 | 58.18 | 59.32 | 57.78 | 58.89 | 58.89 | 0.96% | 660,714 |
| Jan 7, 2026 | 58.03 | 58.74 | 58.02 | 58.33 | 58.33 | 0.97% | 1,388,746 |
| Jan 6, 2026 | 58.25 | 58.25 | 57.28 | 57.77 | 57.77 | -1.01% | 810,243 |
| Jan 5, 2026 | 58.82 | 59.36 | 58.32 | 58.36 | 58.36 | 0.79% | 975,028 |
| Jan 2, 2026 | 57.18 | 58.00 | 56.86 | 57.90 | 57.90 | 1.10% | 776,226 |
| Dec 31, 2025 | 57.75 | 57.96 | 57.12 | 57.27 | 57.27 | -1.50% | 908,464 |
| Dec 30, 2025 | 58.02 | 58.27 | 57.74 | 58.14 | 57.70 | 0.22% | 886,176 |
| Dec 29, 2025 | 58.35 | 58.52 | 57.62 | 58.01 | 57.57 | -0.46% | 827,053 |
| Dec 26, 2025 | 58.43 | 58.61 | 57.77 | 58.28 | 57.83 | -0.24% | 606,003 |
| Dec 24, 2025 | 57.58 | 58.55 | 57.35 | 58.42 | 57.97 | 1.94% | 480,219 |
| Dec 23, 2025 | 57.81 | 57.81 | 57.19 | 57.31 | 56.87 | -0.86% | 890,060 |
| Dec 22, 2025 | 57.82 | 58.17 | 57.59 | 57.81 | 57.37 | -0.52% | 809,917 |
| Dec 19, 2025 | 58.32 | 58.82 | 57.93 | 58.11 | 57.67 | -0.48% | 1,724,727 |
| Dec 18, 2025 | 58.86 | 59.16 | 58.35 | 58.39 | 57.94 | -0.36% | 517,981 |
| Dec 17, 2025 | 58.00 | 58.85 | 57.86 | 58.60 | 58.15 | 1.00% | 887,584 |
| Dec 16, 2025 | 58.54 | 58.55 | 57.58 | 58.02 | 57.58 | -0.53% | 788,555 |
| Dec 15, 2025 | 58.61 | 58.61 | 57.92 | 58.33 | 57.88 | 0.24% | 910,005 |
| Dec 12, 2025 | 59.25 | 59.43 | 57.80 | 58.19 | 57.74 | -1.42% | 1,028,787 |