First Industrial Realty Trust (FR) Price: 54.44

First Industrial Realty Trust, Inc. (FR)

54.44 -0.85 (-1.54%) USD | NYSE | Oct 23, 16:00

54.43 -0.01 (-0.02%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	54.62	55.32	54.20	54.44	2.969M
Oct 22, 2026	55.99	57.66	55.02	55.29	4.635M
Oct 21, 2026	59.35	59.56	58.94	59.40	1.296M
Oct 20, 2026	58.43	59.42	58.08	59.19	1.151M
Oct 19, 2026	58.63	58.63	57.93	58.19	1.141M
Oct 16, 2026	59.78	59.87	58.48	58.76	1.110M
Oct 15, 2026	58.44	59.74	58.05	58.78	1.566M
Oct 14, 2026	59.74	60.99	58.20	58.80	1.247M
Oct 13, 2026	60.71	60.74	59.70	59.86	1.444M
Oct 12, 2026	59.59	60.07	59.34	60.04	1.150M
Oct 09, 2026	59.49	59.66	58.90	59.43	828912.0
Oct 08, 2026	58.16	59.34	57.82	59.30	1.763M
Oct 07, 2026	59.04	59.11	58.08	58.18	969878.0
Oct 06, 2026	58.26	59.80	58.26	59.26	1.366M
Oct 05, 2026	59.63	60.28	59.16	59.22	1.615M
Oct 02, 2026	58.24	59.85	58.24	59.46	1.144M
Oct 01, 2026	59.20	59.49	58.46	58.87	1.222M
Sep 30, 2026	59.95	60.87	59.51	59.54	1.300M
Sep 29, 2026	60.96	61.48	60.73	61.15	1.398M
Sep 28, 2026	61.10	61.60	60.80	61.26	1.064M
Sep 25, 2026	61.10	61.46	60.98	61.17	723499.0
Sep 24, 2026	60.39	61.68	60.39	61.36	1.540M
Sep 23, 2026	61.44	61.97	60.96	61.07	1.203M
Sep 22, 2026	62.26	62.29	61.66	61.89	826877.0
Sep 21, 2026	61.43	62.30	61.43	62.00	947104.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks