First Industrial Realty Trust, Inc. (FR)

FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	68.38	68.99	67.04	68.46	68.46	0.38%	888,514
Jul 20, 2026	68.97	69.29	67.95	68.20	68.20	-0.96%	977,193
Jul 17, 2026	68.89	69.88	68.57	68.86	68.86	0.26%	1,390,863
Jul 16, 2026	66.17	68.97	65.68	68.68	68.68	4.23%	1,210,388
Jul 15, 2026	64.93	66.17	64.76	65.89	65.89	1.76%	1,923,057
Jul 14, 2026	64.86	65.37	64.47	64.75	64.75	-0.54%	1,344,421
Jul 13, 2026	65.08	65.74	64.39	65.10	65.10	0.14%	1,093,604
Jul 10, 2026	64.36	65.28	64.19	65.01	65.01	0.18%	1,165,603
Jul 9, 2026	64.80	65.53	64.52	64.89	64.89	0.39%	1,031,089
Jul 8, 2026	64.39	65.42	63.91	64.64	64.64	0.33%	2,539,533
Jul 7, 2026	63.29	64.50	62.85	64.43	64.43	2.20%	1,250,618
Jul 6, 2026	62.47	63.10	62.08	63.04	63.04	1.03%	1,286,281
Jul 2, 2026	62.11	62.57	61.91	62.40	62.40	1.28%	2,552,031
Jul 1, 2026	61.22	61.98	60.96	61.61	61.61	0.49%	1,232,094
Jun 30, 2026	62.32	62.53	61.25	61.31	61.31	-2.48%	1,337,327
Jun 29, 2026	63.18	63.52	62.52	63.37	62.87	-0.33%	925,606
Jun 26, 2026	63.49	63.83	63.17	63.58	63.08	0.70%	1,331,149
Jun 25, 2026	63.69	64.16	62.31	63.14	62.64	-0.43%	1,654,869
Jun 24, 2026	63.13	64.06	62.40	63.41	62.91	-0.35%	1,161,345
Jun 23, 2026	62.68	63.84	62.68	63.63	63.13	0.81%	819,315
Jun 22, 2026	61.73	63.56	61.64	63.12	62.62	2.14%	945,879
Jun 18, 2026	61.75	61.95	61.00	61.80	61.31	1.81%	1,628,994
Jun 17, 2026	62.08	62.89	60.41	60.70	60.22	-3.36%	953,073
Jun 16, 2026	63.82	64.16	62.52	62.81	62.31	-0.88%	1,067,363
Jun 15, 2026	63.63	63.95	63.23	63.37	62.87	-0.31%	2,127,452
Jun 12, 2026	62.96	63.98	62.90	63.57	63.07	1.24%	1,008,095
Jun 11, 2026	62.66	63.19	62.30	62.79	62.29	0.61%	688,221
Jun 10, 2026	63.20	63.54	62.37	62.41	61.92	-0.81%	730,341
Jun 9, 2026	61.48	63.35	61.48	62.92	62.42	3.33%	934,101
Jun 8, 2026	61.53	61.81	60.50	60.89	60.41	-1.12%	692,843
Jun 5, 2026	61.24	62.33	61.24	61.58	61.09	-0.16%	986,024
Jun 4, 2026	61.04	61.70	60.74	61.68	61.19	2.12%	1,740,711
Jun 3, 2026	59.88	60.69	59.88	60.40	59.92	0.58%	903,382
Jun 2, 2026	59.79	60.15	59.11	60.05	59.58	0.60%	730,277
Jun 1, 2026	61.41	61.41	59.65	59.69	59.22	-3.52%	898,555
May 29, 2026	62.77	62.77	61.49	61.87	61.38	-1.10%	1,491,823
May 28, 2026	62.77	63.20	62.43	62.56	62.07	-0.79%	999,634
May 27, 2026	64.32	64.63	63.05	63.06	62.56	-1.53%	1,203,124
May 26, 2026	63.62	64.06	63.37	64.04	63.53	1.20%	1,075,918
May 22, 2026	62.92	63.38	62.34	63.28	62.78	1.35%	970,038
May 21, 2026	62.60	63.12	61.49	62.44	61.95	0.27%	682,252
May 20, 2026	61.86	62.36	61.36	62.27	61.78	1.02%	749,356
May 19, 2026	61.52	61.81	61.03	61.64	61.15	0.20%	919,744
May 18, 2026	61.17	61.92	61.16	61.52	61.03	1.13%	581,122
May 15, 2026	61.05	61.05	60.25	60.83	60.35	-0.82%	804,046
May 14, 2026	62.07	62.40	61.33	61.33	60.85	-0.86%	657,549
May 13, 2026	62.22	62.50	61.73	61.86	61.37	-0.85%	745,542
May 12, 2026	63.37	63.39	61.77	62.39	61.90	0.02%	735,401
May 11, 2026	62.64	63.00	62.09	62.38	61.89	-0.59%	579,620
May 8, 2026	62.75	62.96	62.39	62.75	62.25	0.53%	714,289

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.