First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
57.85
+1.08 (1.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.73 | 58.42 | 56.68 | 57.85 | 57.85 | 1.90% | 1,674,571 |
| Dec 4, 2025 | 56.20 | 57.31 | 55.63 | 56.77 | 56.77 | 1.50% | 1,603,985 |
| Dec 3, 2025 | 56.37 | 56.98 | 55.59 | 55.93 | 55.93 | -0.85% | 807,925 |
| Dec 2, 2025 | 57.38 | 57.54 | 56.38 | 56.41 | 56.41 | -1.07% | 1,192,016 |
| Dec 1, 2025 | 57.33 | 57.37 | 56.82 | 57.02 | 57.02 | -0.38% | 667,224 |
| Nov 28, 2025 | 57.43 | 57.64 | 57.23 | 57.24 | 57.24 | -0.49% | 387,412 |
| Nov 26, 2025 | 57.03 | 58.00 | 57.03 | 57.52 | 57.52 | 0.89% | 804,745 |
| Nov 25, 2025 | 56.64 | 57.36 | 56.60 | 57.01 | 57.01 | 0.80% | 943,563 |
| Nov 24, 2025 | 56.17 | 56.69 | 55.91 | 56.56 | 56.56 | 0.43% | 916,343 |
| Nov 21, 2025 | 55.65 | 56.36 | 55.42 | 56.32 | 56.32 | 1.88% | 748,590 |
| Nov 20, 2025 | 55.47 | 56.09 | 55.11 | 55.28 | 55.28 | 0.53% | 928,005 |
| Nov 19, 2025 | 55.71 | 56.13 | 54.53 | 54.99 | 54.99 | -1.52% | 1,069,783 |
| Nov 18, 2025 | 55.50 | 55.95 | 55.16 | 55.84 | 55.84 | 0.27% | 549,262 |
| Nov 17, 2025 | 55.93 | 56.10 | 55.38 | 55.69 | 55.69 | -0.07% | 773,423 |
| Nov 14, 2025 | 56.29 | 56.29 | 55.51 | 55.73 | 55.73 | -0.59% | 627,759 |
| Nov 13, 2025 | 55.91 | 56.46 | 55.61 | 56.06 | 56.06 | -0.12% | 912,580 |
| Nov 12, 2025 | 56.29 | 56.79 | 56.03 | 56.13 | 56.13 | -0.90% | 575,201 |
| Nov 11, 2025 | 56.28 | 56.78 | 55.31 | 56.64 | 56.64 | 1.09% | 514,094 |
| Nov 10, 2025 | 56.51 | 56.51 | 55.76 | 56.03 | 56.03 | -0.44% | 633,458 |
| Nov 7, 2025 | 54.99 | 56.32 | 54.99 | 56.28 | 56.28 | 2.09% | 900,091 |
| Nov 6, 2025 | 55.18 | 55.61 | 54.40 | 55.13 | 55.13 | -0.34% | 832,770 |
| Nov 5, 2025 | 55.38 | 55.58 | 54.86 | 55.32 | 55.32 | 0.51% | 934,907 |
| Nov 4, 2025 | 55.08 | 55.41 | 54.72 | 55.04 | 55.04 | -0.40% | 725,902 |
| Nov 3, 2025 | 54.67 | 55.28 | 54.23 | 55.26 | 55.26 | -0.04% | 1,013,904 |
| Oct 31, 2025 | 55.59 | 55.76 | 54.92 | 55.28 | 55.28 | -0.99% | 1,006,763 |
| Oct 30, 2025 | 55.32 | 56.20 | 55.12 | 55.83 | 55.83 | 0.29% | 953,045 |
| Oct 29, 2025 | 55.88 | 56.15 | 55.29 | 55.67 | 55.67 | -0.85% | 1,385,194 |
| Oct 28, 2025 | 56.46 | 56.75 | 55.67 | 56.15 | 56.15 | -0.74% | 1,077,266 |
| Oct 27, 2025 | 56.19 | 56.72 | 55.90 | 56.57 | 56.57 | 0.84% | 1,088,621 |
| 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 | 51.40 | -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 | 51.26 | -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 | 51.27 | -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 | 51.45 | -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 | 51.41 | 1.15% | 670,863 |
| 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 | 51.12 | 4.08% | 909,544 |
| Aug 21, 2025 | 49.60 | 50.00 | 49.38 | 49.55 | 49.12 | -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 | 50.15 | 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 | 47.86 | 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 | 47.94 | 0.42% | 563,193 |
| Aug 6, 2025 | 48.66 | 48.80 | 48.03 | 48.16 | 47.74 | -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 | 47.74 | 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 | 48.84 | -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 |
| Jul 24, 2025 | 50.75 | 50.88 | 50.13 | 50.13 | 49.70 | -1.78% | 1,040,608 |
| Jul 23, 2025 | 50.59 | 51.22 | 50.15 | 51.04 | 50.60 | 1.05% | 1,234,939 |
| Jul 22, 2025 | 50.01 | 50.62 | 49.73 | 50.51 | 50.07 | 1.28% | 1,672,381 |
| Jul 21, 2025 | 50.13 | 50.81 | 49.78 | 49.87 | 49.44 | -0.24% | 1,355,217 |
| Jul 18, 2025 | 49.41 | 50.07 | 49.19 | 49.99 | 49.56 | 1.26% | 2,075,395 |
| Jul 17, 2025 | 49.43 | 49.99 | 47.88 | 49.37 | 48.94 | 0.12% | 3,697,250 |