First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
63.58
+0.44 (0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.49 | 63.83 | 63.17 | 63.58 | 63.58 | 0.70% | 1,288,951 |
| Jun 25, 2026 | 63.69 | 64.16 | 62.31 | 63.14 | 63.14 | -0.43% | 1,654,869 |
| Jun 24, 2026 | 63.13 | 64.06 | 62.40 | 63.41 | 63.41 | -0.35% | 1,134,990 |
| Jun 23, 2026 | 62.68 | 63.84 | 62.68 | 63.63 | 63.63 | 0.81% | 770,235 |
| Jun 22, 2026 | 61.73 | 63.56 | 61.64 | 63.12 | 63.12 | 2.14% | 944,400 |
| Jun 18, 2026 | 61.75 | 61.95 | 61.00 | 61.80 | 61.80 | 1.81% | 1,586,430 |
| Jun 17, 2026 | 62.08 | 62.89 | 60.41 | 60.70 | 60.70 | -3.36% | 952,973 |
| Jun 16, 2026 | 63.82 | 64.16 | 62.52 | 62.81 | 62.81 | -0.88% | 1,058,955 |
| Jun 15, 2026 | 63.63 | 63.95 | 63.23 | 63.37 | 63.37 | -0.31% | 1,987,392 |
| Jun 12, 2026 | 62.96 | 63.98 | 62.90 | 63.57 | 63.57 | 1.24% | 1,008,095 |
| Jun 11, 2026 | 62.66 | 63.19 | 62.30 | 62.79 | 62.79 | 0.61% | 668,924 |
| Jun 10, 2026 | 63.20 | 63.54 | 62.37 | 62.41 | 62.41 | -0.81% | 729,560 |
| Jun 9, 2026 | 61.48 | 63.35 | 61.48 | 62.92 | 62.92 | 3.33% | 919,383 |
| Jun 8, 2026 | 61.53 | 61.81 | 60.50 | 60.89 | 60.89 | -1.12% | 692,743 |
| Jun 5, 2026 | 61.24 | 62.33 | 61.24 | 61.58 | 61.58 | -0.16% | 970,197 |
| Jun 4, 2026 | 61.04 | 61.70 | 60.74 | 61.68 | 61.68 | 2.12% | 1,740,711 |
| Jun 3, 2026 | 59.88 | 60.69 | 59.88 | 60.40 | 60.40 | 0.58% | 903,084 |
| Jun 2, 2026 | 59.79 | 60.15 | 59.11 | 60.05 | 60.05 | 0.60% | 709,206 |
| Jun 1, 2026 | 61.41 | 61.41 | 59.65 | 59.69 | 59.69 | -3.52% | 882,282 |
| May 29, 2026 | 62.77 | 62.77 | 61.49 | 61.87 | 61.87 | -1.10% | 1,475,323 |
| May 28, 2026 | 62.77 | 63.20 | 62.43 | 62.56 | 62.56 | -0.79% | 980,456 |
| May 27, 2026 | 64.32 | 64.63 | 63.05 | 63.06 | 63.06 | -1.53% | 1,185,149 |
| May 26, 2026 | 63.62 | 64.06 | 63.37 | 64.04 | 64.04 | 1.20% | 1,074,821 |
| May 22, 2026 | 62.92 | 63.38 | 62.34 | 63.28 | 63.28 | 1.35% | 963,680 |
| May 21, 2026 | 62.60 | 63.12 | 61.49 | 62.44 | 62.44 | 0.27% | 682,252 |
| May 20, 2026 | 61.86 | 62.36 | 61.36 | 62.27 | 62.27 | 1.02% | 742,269 |
| May 19, 2026 | 61.52 | 61.81 | 61.03 | 61.64 | 61.64 | 0.20% | 919,545 |
| May 18, 2026 | 61.17 | 61.92 | 61.16 | 61.52 | 61.52 | 1.13% | 577,291 |
| May 15, 2026 | 61.05 | 61.05 | 60.25 | 60.83 | 60.83 | -0.82% | 804,046 |
| May 14, 2026 | 62.07 | 62.40 | 61.33 | 61.33 | 61.33 | -0.86% | 657,549 |
| May 13, 2026 | 62.22 | 62.50 | 61.73 | 61.86 | 61.86 | -0.85% | 745,542 |
| May 12, 2026 | 63.37 | 63.39 | 61.77 | 62.39 | 62.39 | 0.02% | 735,401 |
| May 11, 2026 | 62.64 | 63.00 | 62.09 | 62.38 | 62.38 | -0.59% | 579,620 |
| May 8, 2026 | 62.75 | 62.96 | 62.39 | 62.75 | 62.75 | 0.53% | 714,289 |
| May 7, 2026 | 62.60 | 62.92 | 62.16 | 62.42 | 62.42 | -0.16% | 885,738 |
| May 6, 2026 | 62.55 | 62.86 | 61.94 | 62.52 | 62.52 | 1.28% | 963,304 |
| May 5, 2026 | 61.28 | 61.87 | 60.90 | 61.73 | 61.73 | 1.10% | 758,674 |
| May 4, 2026 | 61.69 | 61.95 | 60.78 | 61.06 | 61.06 | -1.74% | 961,001 |
| May 1, 2026 | 61.89 | 62.26 | 61.35 | 62.14 | 62.14 | 0.21% | 1,597,292 |
| Apr 30, 2026 | 61.34 | 62.31 | 61.34 | 62.01 | 62.01 | 1.03% | 1,242,548 |
| Apr 29, 2026 | 62.06 | 63.03 | 61.15 | 61.38 | 61.38 | -1.76% | 980,427 |
| Apr 28, 2026 | 61.52 | 62.63 | 61.52 | 62.48 | 62.48 | 0.66% | 950,634 |
| Apr 27, 2026 | 61.99 | 62.52 | 61.86 | 62.07 | 62.07 | 1.14% | 891,663 |
| Apr 24, 2026 | 62.67 | 62.80 | 61.29 | 61.37 | 61.37 | -2.35% | 1,183,855 |
| Apr 23, 2026 | 64.62 | 64.62 | 62.55 | 62.85 | 62.85 | -0.79% | 1,119,820 |
| Apr 22, 2026 | 63.57 | 63.68 | 62.63 | 63.35 | 63.35 | 0.22% | 1,255,009 |
| Apr 21, 2026 | 64.43 | 64.66 | 62.91 | 63.21 | 63.21 | -1.85% | 850,464 |
| Apr 20, 2026 | 63.31 | 64.47 | 62.85 | 64.40 | 64.40 | 1.02% | 753,976 |
| Apr 17, 2026 | 62.62 | 64.02 | 62.49 | 63.75 | 63.75 | 2.16% | 743,009 |
| Apr 16, 2026 | 61.39 | 62.56 | 61.39 | 62.40 | 62.40 | 1.74% | 1,020,617 |
| Apr 15, 2026 | 60.82 | 61.33 | 60.69 | 61.33 | 61.33 | 0.38% | 547,255 |
| Apr 14, 2026 | 60.21 | 61.40 | 59.85 | 61.10 | 61.10 | 1.11% | 878,507 |
| Apr 13, 2026 | 60.56 | 60.66 | 59.73 | 60.43 | 60.43 | -0.41% | 730,891 |
| Apr 10, 2026 | 60.49 | 60.87 | 60.02 | 60.68 | 60.68 | 0.35% | 590,175 |
| Apr 9, 2026 | 60.17 | 60.99 | 59.78 | 60.47 | 60.47 | 0.42% | 537,277 |
| Apr 8, 2026 | 60.34 | 60.66 | 60.06 | 60.22 | 60.22 | 1.96% | 1,197,563 |
| Apr 7, 2026 | 57.81 | 59.16 | 57.81 | 59.06 | 59.06 | 1.04% | 571,409 |
| Apr 6, 2026 | 58.59 | 58.79 | 58.25 | 58.45 | 58.45 | -0.37% | 517,695 |
| Apr 2, 2026 | 58.09 | 59.02 | 57.78 | 58.67 | 58.67 | 0.03% | 926,020 |
| Apr 1, 2026 | 57.88 | 58.89 | 57.81 | 58.65 | 58.65 | 1.38% | 852,919 |
| Mar 31, 2026 | 57.61 | 58.35 | 56.93 | 57.85 | 57.85 | 1.92% | 1,069,489 |
| Mar 30, 2026 | 57.77 | 58.17 | 56.95 | 57.26 | 56.76 | 0.14% | 727,400 |
| Mar 27, 2026 | 57.86 | 58.28 | 57.00 | 57.18 | 56.68 | -1.70% | 887,885 |
| Mar 26, 2026 | 57.44 | 58.76 | 57.44 | 58.17 | 57.66 | -0.21% | 1,245,595 |
| Mar 25, 2026 | 58.32 | 58.61 | 57.25 | 58.29 | 57.78 | 0.90% | 1,120,478 |
| Mar 24, 2026 | 57.63 | 58.51 | 57.07 | 57.77 | 57.27 | -0.50% | 959,938 |
| Mar 23, 2026 | 58.24 | 59.22 | 57.25 | 58.06 | 57.55 | 1.86% | 1,435,600 |
| Mar 20, 2026 | 58.88 | 58.88 | 56.67 | 57.00 | 56.50 | -3.11% | 2,414,425 |
| Mar 19, 2026 | 59.77 | 60.10 | 58.76 | 58.83 | 58.32 | -1.93% | 1,161,341 |
| Mar 18, 2026 | 60.25 | 60.94 | 59.95 | 59.99 | 59.47 | -1.40% | 784,472 |
| Mar 17, 2026 | 61.84 | 62.23 | 60.82 | 60.84 | 60.31 | -0.25% | 936,879 |
| Mar 16, 2026 | 60.85 | 61.59 | 60.67 | 60.99 | 60.46 | 1.46% | 866,464 |
| Mar 13, 2026 | 60.70 | 60.84 | 60.07 | 60.11 | 59.59 | -0.12% | 970,040 |
| Mar 12, 2026 | 60.53 | 60.68 | 59.80 | 60.18 | 59.65 | -1.43% | 1,123,173 |
| Mar 11, 2026 | 62.15 | 62.15 | 60.19 | 61.05 | 60.52 | -0.13% | 1,075,085 |
| Mar 10, 2026 | 60.29 | 61.80 | 60.01 | 61.13 | 60.60 | 1.01% | 793,978 |
| Mar 9, 2026 | 59.57 | 60.84 | 58.49 | 60.52 | 59.99 | 1.12% | 1,075,126 |
| Mar 6, 2026 | 60.78 | 60.78 | 59.43 | 59.85 | 59.33 | -2.52% | 835,710 |
| Mar 5, 2026 | 62.50 | 62.50 | 60.98 | 61.40 | 60.86 | -1.68% | 937,686 |
| Mar 4, 2026 | 62.77 | 62.77 | 61.65 | 62.45 | 61.90 | -0.35% | 816,397 |
| Mar 3, 2026 | 62.32 | 62.78 | 61.17 | 62.67 | 62.12 | -1.31% | 1,044,322 |
| Mar 2, 2026 | 62.77 | 63.75 | 62.48 | 63.50 | 62.95 | 0.57% | 792,045 |
| Feb 27, 2026 | 63.19 | 64.01 | 62.90 | 63.14 | 62.59 | -0.54% | 1,350,510 |
| Feb 26, 2026 | 62.40 | 63.75 | 62.40 | 63.48 | 62.93 | 1.57% | 1,250,538 |
| Feb 25, 2026 | 62.35 | 62.79 | 61.96 | 62.50 | 61.95 | 0.47% | 1,191,653 |
| Feb 24, 2026 | 61.92 | 62.43 | 61.68 | 62.21 | 61.67 | 0.34% | 1,143,272 |
| Feb 23, 2026 | 61.95 | 62.41 | 61.39 | 62.00 | 61.46 | -0.13% | 1,108,930 |
| Feb 20, 2026 | 60.92 | 62.12 | 60.45 | 62.08 | 61.54 | 2.22% | 1,323,602 |
| Feb 19, 2026 | 59.99 | 60.87 | 59.99 | 60.73 | 60.20 | 0.55% | 1,208,497 |
| Feb 18, 2026 | 59.69 | 60.60 | 59.41 | 60.40 | 59.87 | 0.58% | 1,385,984 |
| Feb 17, 2026 | 59.45 | 60.12 | 58.92 | 60.05 | 59.53 | 1.92% | 1,275,253 |
| Feb 13, 2026 | 58.31 | 59.43 | 57.97 | 58.92 | 58.41 | 1.55% | 1,315,547 |
| Feb 12, 2026 | 59.74 | 60.04 | 57.24 | 58.02 | 57.51 | -2.29% | 1,444,174 |
| Feb 11, 2026 | 60.01 | 60.48 | 59.36 | 59.38 | 58.86 | -1.26% | 653,557 |
| Feb 10, 2026 | 59.77 | 60.43 | 59.23 | 60.14 | 59.61 | 0.87% | 1,200,869 |
| Feb 9, 2026 | 59.61 | 60.36 | 58.94 | 59.62 | 59.10 | -0.28% | 1,287,945 |
| Feb 6, 2026 | 60.46 | 60.79 | 59.34 | 59.79 | 59.27 | 0.07% | 1,627,157 |
| Feb 5, 2026 | 58.90 | 60.12 | 58.47 | 59.75 | 59.23 | 2.24% | 1,960,896 |
| Feb 4, 2026 | 58.87 | 59.31 | 58.32 | 58.44 | 57.93 | 0.26% | 1,690,950 |
| Feb 3, 2026 | 57.70 | 58.52 | 57.44 | 58.29 | 57.78 | 1.36% | 1,287,119 |