First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
57.27
+0.02 (0.03%)
At close: Dec 31, 2025, 4:00 PM EST
56.16
-1.11 (-1.94%)
After-hours: Dec 31, 2025, 7:55 PM EST
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 57.75 | 57.96 | 57.12 | 57.27 | 57.27 | -1.50% | 908,464 |
| Dec 30, 2025 | 58.02 | 58.27 | 57.74 | 58.14 | 57.70 | 0.22% | 886,176 |
| Dec 29, 2025 | 58.35 | 58.52 | 57.62 | 58.01 | 57.57 | -0.46% | 827,053 |
| Dec 26, 2025 | 58.43 | 58.61 | 57.77 | 58.28 | 57.83 | -0.24% | 606,003 |
| Dec 24, 2025 | 57.58 | 58.55 | 57.35 | 58.42 | 57.97 | 1.94% | 480,219 |
| Dec 23, 2025 | 57.81 | 57.81 | 57.19 | 57.31 | 56.87 | -0.86% | 890,060 |
| Dec 22, 2025 | 57.82 | 58.17 | 57.59 | 57.81 | 57.37 | -0.52% | 809,917 |
| Dec 19, 2025 | 58.32 | 58.82 | 57.93 | 58.11 | 57.67 | -0.48% | 1,724,727 |
| Dec 18, 2025 | 58.86 | 59.16 | 58.35 | 58.39 | 57.94 | -0.36% | 517,981 |
| Dec 17, 2025 | 58.00 | 58.85 | 57.86 | 58.60 | 58.15 | 1.00% | 887,584 |
| Dec 16, 2025 | 58.54 | 58.55 | 57.58 | 58.02 | 57.58 | -0.53% | 788,555 |
| Dec 15, 2025 | 58.61 | 58.61 | 57.92 | 58.33 | 57.88 | 0.24% | 910,005 |
| Dec 12, 2025 | 59.25 | 59.43 | 57.80 | 58.19 | 57.74 | -1.42% | 1,028,787 |
| Dec 11, 2025 | 58.63 | 59.18 | 58.31 | 59.03 | 58.58 | 0.77% | 753,885 |
| Dec 10, 2025 | 57.32 | 58.79 | 57.32 | 58.58 | 58.13 | 2.38% | 920,345 |
| Dec 9, 2025 | 57.59 | 57.87 | 57.10 | 57.22 | 56.78 | -0.30% | 1,322,709 |
| Dec 8, 2025 | 57.80 | 57.95 | 57.18 | 57.39 | 56.95 | -0.80% | 1,144,784 |
| Dec 5, 2025 | 56.73 | 58.42 | 56.68 | 57.85 | 57.41 | 1.90% | 1,710,814 |
| Dec 4, 2025 | 56.20 | 57.31 | 55.63 | 56.77 | 56.34 | 1.50% | 1,603,993 |
| Dec 3, 2025 | 56.37 | 56.98 | 55.59 | 55.93 | 55.50 | -0.85% | 808,105 |
| Dec 2, 2025 | 57.38 | 57.54 | 56.38 | 56.41 | 55.98 | -1.07% | 1,192,016 |
| Dec 1, 2025 | 57.33 | 57.37 | 56.82 | 57.02 | 56.58 | -0.38% | 667,224 |
| Nov 28, 2025 | 57.43 | 57.64 | 57.23 | 57.24 | 56.80 | -0.49% | 387,743 |
| Nov 26, 2025 | 57.03 | 58.00 | 57.03 | 57.52 | 57.08 | 0.89% | 804,925 |
| Nov 25, 2025 | 56.64 | 57.36 | 56.60 | 57.01 | 56.57 | 0.80% | 943,567 |
| Nov 24, 2025 | 56.17 | 56.69 | 55.91 | 56.56 | 56.13 | 0.43% | 916,501 |
| Nov 21, 2025 | 55.65 | 56.36 | 55.42 | 56.32 | 55.89 | 1.88% | 748,754 |
| Nov 20, 2025 | 55.47 | 56.09 | 55.11 | 55.28 | 54.86 | 0.53% | 928,005 |
| Nov 19, 2025 | 55.71 | 56.13 | 54.53 | 54.99 | 54.57 | -1.52% | 1,069,783 |
| Nov 18, 2025 | 55.50 | 55.95 | 55.16 | 55.84 | 55.41 | 0.27% | 549,262 |
| Nov 17, 2025 | 55.93 | 56.10 | 55.38 | 55.69 | 55.26 | -0.07% | 773,423 |
| Nov 14, 2025 | 56.29 | 56.29 | 55.51 | 55.73 | 55.30 | -0.59% | 627,759 |
| Nov 13, 2025 | 55.91 | 56.46 | 55.61 | 56.06 | 55.63 | -0.12% | 912,580 |
| Nov 12, 2025 | 56.29 | 56.79 | 56.03 | 56.13 | 55.70 | -0.90% | 575,201 |
| Nov 11, 2025 | 56.28 | 56.78 | 55.31 | 56.64 | 56.21 | 1.09% | 514,094 |
| Nov 10, 2025 | 56.51 | 56.51 | 55.76 | 56.03 | 55.60 | -0.44% | 633,458 |
| Nov 7, 2025 | 54.99 | 56.32 | 54.99 | 56.28 | 55.85 | 2.09% | 900,091 |
| Nov 6, 2025 | 55.18 | 55.61 | 54.40 | 55.13 | 54.71 | -0.34% | 832,770 |
| Nov 5, 2025 | 55.38 | 55.58 | 54.86 | 55.32 | 54.90 | 0.51% | 934,907 |
| Nov 4, 2025 | 55.08 | 55.41 | 54.72 | 55.04 | 54.62 | -0.40% | 725,902 |
| Nov 3, 2025 | 54.67 | 55.28 | 54.23 | 55.26 | 54.84 | -0.04% | 1,013,904 |
| Oct 31, 2025 | 55.59 | 55.76 | 54.92 | 55.28 | 54.86 | -0.99% | 1,006,763 |
| Oct 30, 2025 | 55.32 | 56.20 | 55.12 | 55.83 | 55.40 | 0.29% | 953,045 |
| Oct 29, 2025 | 55.88 | 56.15 | 55.29 | 55.67 | 55.24 | -0.85% | 1,385,194 |
| Oct 28, 2025 | 56.46 | 56.75 | 55.67 | 56.15 | 55.72 | -0.74% | 1,077,266 |
| Oct 27, 2025 | 56.19 | 56.72 | 55.90 | 56.57 | 56.14 | 0.84% | 1,088,621 |
| Oct 24, 2025 | 56.08 | 56.27 | 55.67 | 56.10 | 55.67 | 0.68% | 1,014,929 |
| Oct 23, 2025 | 55.75 | 55.94 | 55.30 | 55.72 | 55.29 | 0.13% | 1,087,282 |
| Oct 22, 2025 | 55.50 | 55.85 | 55.01 | 55.65 | 55.22 | 0.25% | 1,097,707 |
| Oct 21, 2025 | 56.04 | 56.04 | 55.48 | 55.51 | 55.09 | -0.96% | 990,129 |