First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
51.70
+0.20 (0.39%)
Oct 3, 2025, 4:00 PM EDT - Market closed
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 48.44 | 48.65 | 48.03 | 48.52 | 48.10 | -1.02% | 481,295 |
| Aug 13, 2025 | 48.39 | 49.20 | 48.30 | 49.02 | 48.60 | 1.53% | 772,763 |
| Aug 12, 2025 | 47.85 | 48.33 | 47.38 | 48.28 | 47.87 | 1.47% | 484,554 |
| Aug 11, 2025 | 47.90 | 48.33 | 47.51 | 47.58 | 47.17 | -0.98% | 914,880 |
| Aug 8, 2025 | 48.41 | 48.42 | 47.98 | 48.05 | 47.64 | -0.64% | 606,095 |
| Aug 7, 2025 | 48.52 | 48.63 | 47.89 | 48.36 | 47.95 | 0.42% | 563,193 |
| Aug 6, 2025 | 48.66 | 48.80 | 48.03 | 48.16 | 47.75 | -1.21% | 555,393 |
| Aug 5, 2025 | 48.32 | 48.85 | 48.10 | 48.75 | 48.33 | 1.23% | 985,722 |
| Aug 4, 2025 | 47.98 | 48.35 | 47.87 | 48.16 | 47.75 | 0.58% | 740,571 |
| Aug 1, 2025 | 48.81 | 48.89 | 47.48 | 47.88 | 47.47 | -1.72% | 810,800 |
| Jul 31, 2025 | 48.84 | 49.34 | 48.59 | 48.72 | 48.30 | -1.12% | 672,620 |
| Jul 30, 2025 | 49.97 | 50.17 | 48.76 | 49.27 | 48.85 | -1.60% | 906,389 |
| Jul 29, 2025 | 49.09 | 50.13 | 48.67 | 50.07 | 49.64 | 2.60% | 925,321 |
| Jul 28, 2025 | 49.68 | 49.90 | 48.76 | 48.80 | 48.38 | -2.07% | 999,773 |
| Jul 25, 2025 | 50.13 | 50.23 | 49.36 | 49.83 | 49.40 | -0.60% | 929,207 |