First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
62.48
+0.41 (0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
62.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.52 | 62.63 | 61.52 | 62.48 | 62.48 | 0.66% | 950,517 |
| Apr 27, 2026 | 61.99 | 62.52 | 61.86 | 62.07 | 62.07 | 1.14% | 804,463 |
| Apr 24, 2026 | 62.67 | 62.80 | 61.29 | 61.37 | 61.37 | -2.35% | 1,180,609 |
| Apr 23, 2026 | 64.62 | 64.62 | 62.55 | 62.85 | 62.85 | -0.79% | 1,118,403 |
| Apr 22, 2026 | 63.57 | 63.68 | 62.63 | 63.35 | 63.35 | 0.22% | 1,252,950 |
| Apr 21, 2026 | 64.43 | 64.66 | 62.91 | 63.21 | 63.21 | -1.85% | 834,649 |
| Apr 20, 2026 | 63.31 | 64.47 | 62.85 | 64.40 | 64.40 | 1.02% | 753,551 |
| Apr 17, 2026 | 62.62 | 64.02 | 62.49 | 63.75 | 63.75 | 2.16% | 742,210 |
| 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% | 546,833 |
| Apr 14, 2026 | 60.21 | 61.40 | 59.85 | 61.10 | 61.10 | 1.11% | 865,265 |
| 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% | 589,701 |
| 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% | 1,150,370 |
| Apr 7, 2026 | 57.81 | 59.16 | 57.81 | 59.06 | 59.06 | 1.04% | 570,789 |
| 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% | 907,427 |
| Apr 1, 2026 | 57.88 | 58.89 | 57.81 | 58.65 | 58.65 | 1.38% | 835,575 |
| Mar 31, 2026 | 57.61 | 58.35 | 56.93 | 57.85 | 57.85 | 1.03% | 1,049,623 |
| Mar 30, 2026 | 57.77 | 58.17 | 56.95 | 57.26 | 56.76 | 0.14% | 727,333 |
| 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 |
| Feb 2, 2026 | 58.04 | 58.43 | 57.44 | 57.51 | 57.01 | -0.90% | 1,051,784 |
| Jan 30, 2026 | 57.84 | 58.05 | 57.25 | 58.03 | 57.52 | -0.26% | 953,577 |
| Jan 29, 2026 | 57.27 | 58.20 | 56.89 | 58.18 | 57.67 | 2.30% | 972,950 |
| Jan 28, 2026 | 57.45 | 57.92 | 56.79 | 56.87 | 56.37 | -0.98% | 1,416,826 |
| Jan 27, 2026 | 56.93 | 57.46 | 56.76 | 57.43 | 56.93 | 0.61% | 880,345 |
| Jan 26, 2026 | 57.62 | 57.93 | 56.78 | 57.08 | 56.58 | -0.59% | 774,735 |
| Jan 23, 2026 | 56.92 | 57.82 | 56.71 | 57.42 | 56.92 | 0.38% | 905,891 |
| Jan 22, 2026 | 58.51 | 58.91 | 57.09 | 57.20 | 56.70 | -2.27% | 1,451,369 |
| Jan 21, 2026 | 59.35 | 59.88 | 57.88 | 58.53 | 58.02 | -0.53% | 1,525,368 |
| Jan 20, 2026 | 59.35 | 59.60 | 58.66 | 58.84 | 58.33 | -1.77% | 1,093,064 |
| Jan 16, 2026 | 59.31 | 60.20 | 59.27 | 59.90 | 59.38 | 0.99% | 883,060 |
| Jan 15, 2026 | 59.13 | 60.00 | 58.93 | 59.31 | 58.79 | 0.27% | 792,627 |
| Jan 14, 2026 | 58.96 | 59.58 | 58.75 | 59.15 | 58.63 | 0.07% | 756,412 |
| Jan 13, 2026 | 58.87 | 59.21 | 57.97 | 59.11 | 58.59 | 0.41% | 1,289,122 |
| Jan 12, 2026 | 59.07 | 59.48 | 58.66 | 58.87 | 58.36 | -0.57% | 821,757 |
| Jan 9, 2026 | 58.69 | 59.33 | 58.69 | 59.21 | 58.69 | 0.54% | 677,998 |
| Jan 8, 2026 | 58.18 | 59.32 | 57.78 | 58.89 | 58.38 | 0.96% | 660,715 |
| Jan 7, 2026 | 58.03 | 58.74 | 58.02 | 58.33 | 57.82 | 0.97% | 1,388,746 |
| Jan 6, 2026 | 58.25 | 58.25 | 57.28 | 57.77 | 57.27 | -1.01% | 810,342 |
| Jan 5, 2026 | 58.82 | 59.36 | 58.32 | 58.36 | 57.85 | 0.79% | 975,032 |
| Jan 2, 2026 | 57.18 | 58.00 | 56.86 | 57.90 | 57.39 | 1.10% | 776,226 |
| Dec 31, 2025 | 57.75 | 57.96 | 57.12 | 57.27 | 56.77 | -1.50% | 908,690 |
| Dec 30, 2025 | 58.02 | 58.27 | 57.74 | 58.14 | 57.19 | 0.22% | 886,227 |
| Dec 29, 2025 | 58.35 | 58.52 | 57.62 | 58.01 | 57.06 | -0.46% | 827,053 |
| Dec 26, 2025 | 58.43 | 58.61 | 57.77 | 58.28 | 57.33 | -0.24% | 606,003 |
| Dec 24, 2025 | 57.58 | 58.55 | 57.35 | 58.42 | 57.47 | 1.94% | 480,219 |
| Dec 23, 2025 | 57.81 | 57.81 | 57.19 | 57.31 | 56.37 | -0.86% | 890,060 |
| Dec 22, 2025 | 57.82 | 58.17 | 57.59 | 57.81 | 56.87 | -0.52% | 809,917 |
| Dec 19, 2025 | 58.32 | 58.82 | 57.93 | 58.11 | 57.16 | -0.48% | 1,724,727 |
| Dec 18, 2025 | 58.86 | 59.16 | 58.35 | 58.39 | 57.44 | -0.36% | 517,981 |
| Dec 17, 2025 | 58.00 | 58.85 | 57.86 | 58.60 | 57.64 | 1.00% | 887,584 |
| Dec 16, 2025 | 58.54 | 58.55 | 57.58 | 58.02 | 57.07 | -0.53% | 788,555 |
| Dec 15, 2025 | 58.61 | 58.61 | 57.92 | 58.33 | 57.38 | 0.24% | 910,005 |
| Dec 12, 2025 | 59.25 | 59.43 | 57.80 | 58.19 | 57.24 | -1.42% | 1,028,787 |
| Dec 11, 2025 | 58.63 | 59.18 | 58.31 | 59.03 | 58.07 | 0.77% | 753,885 |
| Dec 10, 2025 | 57.32 | 58.79 | 57.32 | 58.58 | 57.62 | 2.38% | 920,345 |
| Dec 9, 2025 | 57.59 | 57.87 | 57.10 | 57.22 | 56.29 | -0.30% | 1,322,709 |
| Dec 8, 2025 | 57.80 | 57.95 | 57.18 | 57.39 | 56.45 | -0.80% | 1,144,784 |
| Dec 5, 2025 | 56.73 | 58.42 | 56.68 | 57.85 | 56.91 | 1.90% | 1,710,814 |
| Dec 4, 2025 | 56.20 | 57.31 | 55.63 | 56.77 | 55.84 | 1.50% | 1,603,993 |
| Dec 3, 2025 | 56.37 | 56.98 | 55.59 | 55.93 | 55.02 | -0.85% | 808,105 |