First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
52.19
-0.45 (-0.85%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 52.62 | 52.88 | 52.05 | 52.19 | 52.19 | -0.85% | 759,288 |
| Sep 11, 2025 | 51.24 | 52.69 | 51.05 | 52.64 | 52.64 | 3.03% | 690,226 |
| Sep 10, 2025 | 51.23 | 51.49 | 51.01 | 51.09 | 51.09 | -0.31% | 1,064,128 |
| Sep 9, 2025 | 51.91 | 52.23 | 51.16 | 51.25 | 51.25 | -1.71% | 909,554 |
| Sep 8, 2025 | 51.73 | 52.33 | 51.30 | 52.14 | 52.14 | -0.21% | 1,004,090 |
| Sep 5, 2025 | 52.77 | 53.13 | 51.84 | 52.25 | 52.25 | 0.42% | 1,122,442 |
| Sep 4, 2025 | 52.00 | 52.30 | 51.46 | 52.03 | 52.03 | 0.33% | 1,576,162 |
| Sep 3, 2025 | 51.19 | 52.00 | 51.10 | 51.86 | 51.86 | 1.15% | 669,236 |
| Sep 2, 2025 | 51.92 | 52.04 | 51.06 | 51.27 | 51.27 | -2.53% | 750,249 |
| Aug 29, 2025 | 52.42 | 52.75 | 52.30 | 52.60 | 52.60 | 0.67% | 1,085,482 |
| Aug 28, 2025 | 52.46 | 52.60 | 51.58 | 52.25 | 52.25 | -0.36% | 677,599 |
| Aug 27, 2025 | 51.45 | 52.71 | 51.40 | 52.44 | 52.44 | 2.50% | 2,172,895 |
| Aug 26, 2025 | 51.42 | 51.79 | 51.02 | 51.16 | 51.16 | -0.23% | 656,440 |
| Aug 25, 2025 | 51.49 | 51.68 | 51.02 | 51.28 | 51.28 | -0.56% | 596,209 |
| Aug 22, 2025 | 49.81 | 51.91 | 49.58 | 51.57 | 51.57 | 4.08% | 909,544 |
| Aug 21, 2025 | 49.60 | 50.00 | 49.38 | 49.55 | 49.55 | -0.92% | 561,009 |
| Aug 20, 2025 | 50.81 | 50.95 | 49.74 | 50.01 | 50.01 | -1.15% | 873,649 |
| Aug 19, 2025 | 48.91 | 50.62 | 48.74 | 50.59 | 50.59 | 4.31% | 858,881 |
| Aug 18, 2025 | 48.89 | 48.92 | 48.42 | 48.50 | 48.50 | -0.82% | 660,853 |
| Aug 15, 2025 | 48.57 | 49.00 | 48.38 | 48.90 | 48.90 | 0.78% | 680,997 |
| Aug 14, 2025 | 48.44 | 48.65 | 48.03 | 48.52 | 48.52 | -1.02% | 481,295 |
| Aug 13, 2025 | 48.39 | 49.20 | 48.30 | 49.02 | 49.02 | 1.53% | 772,763 |
| Aug 12, 2025 | 47.85 | 48.33 | 47.38 | 48.28 | 48.28 | 1.47% | 484,554 |
| Aug 11, 2025 | 47.90 | 48.33 | 47.51 | 47.58 | 47.58 | -0.98% | 914,880 |
| Aug 8, 2025 | 48.41 | 48.42 | 47.98 | 48.05 | 48.05 | -0.64% | 606,095 |
| Aug 7, 2025 | 48.52 | 48.63 | 47.89 | 48.36 | 48.36 | 0.42% | 563,193 |
| Aug 6, 2025 | 48.66 | 48.80 | 48.03 | 48.16 | 48.16 | -1.21% | 555,393 |
| Aug 5, 2025 | 48.32 | 48.85 | 48.10 | 48.75 | 48.75 | 1.23% | 985,722 |
| Aug 4, 2025 | 47.98 | 48.35 | 47.87 | 48.16 | 48.16 | 0.58% | 740,571 |
| Aug 1, 2025 | 48.81 | 48.89 | 47.48 | 47.88 | 47.88 | -1.72% | 810,800 |
| Jul 31, 2025 | 48.84 | 49.34 | 48.59 | 48.72 | 48.72 | -1.12% | 672,620 |
| Jul 30, 2025 | 49.97 | 50.17 | 48.76 | 49.27 | 49.27 | -1.60% | 906,389 |
| Jul 29, 2025 | 49.09 | 50.13 | 48.67 | 50.07 | 50.07 | 2.60% | 925,321 |
| Jul 28, 2025 | 49.68 | 49.90 | 48.76 | 48.80 | 48.80 | -2.07% | 999,773 |
| Jul 25, 2025 | 50.13 | 50.23 | 49.36 | 49.83 | 49.83 | -0.60% | 929,207 |
| Jul 24, 2025 | 50.75 | 50.88 | 50.13 | 50.13 | 50.13 | -1.78% | 1,040,608 |
| Jul 23, 2025 | 50.59 | 51.22 | 50.15 | 51.04 | 51.04 | 1.05% | 1,234,939 |
| Jul 22, 2025 | 50.01 | 50.62 | 49.73 | 50.51 | 50.51 | 1.28% | 1,672,381 |
| Jul 21, 2025 | 50.13 | 50.81 | 49.78 | 49.87 | 49.87 | -0.24% | 1,355,217 |
| Jul 18, 2025 | 49.41 | 50.07 | 49.19 | 49.99 | 49.99 | 1.26% | 2,075,395 |
| Jul 17, 2025 | 49.43 | 49.99 | 47.88 | 49.37 | 49.37 | 0.12% | 3,697,250 |
| Jul 16, 2025 | 49.61 | 50.35 | 48.90 | 49.31 | 49.31 | 0.53% | 2,214,271 |
| Jul 15, 2025 | 49.89 | 50.10 | 49.02 | 49.05 | 49.05 | -1.39% | 1,495,679 |
| Jul 14, 2025 | 49.40 | 49.80 | 49.27 | 49.74 | 49.74 | 0.63% | 1,848,807 |
| Jul 11, 2025 | 48.63 | 49.52 | 48.36 | 49.43 | 49.43 | 0.69% | 1,172,734 |
| Jul 10, 2025 | 48.21 | 49.34 | 48.07 | 49.09 | 49.09 | 1.72% | 1,269,989 |
| Jul 9, 2025 | 48.65 | 48.88 | 47.96 | 48.26 | 48.26 | -0.56% | 1,090,426 |
| Jul 8, 2025 | 48.48 | 49.20 | 48.37 | 48.53 | 48.53 | -0.31% | 1,222,238 |
| Jul 7, 2025 | 49.19 | 49.63 | 48.50 | 48.68 | 48.68 | -1.00% | 1,538,765 |
| Jul 3, 2025 | 49.56 | 49.64 | 48.98 | 49.17 | 49.17 | -0.47% | 593,038 |