Demo Sign up Log In

First Industrial Realty Trust, Inc. Common Stock (FR)

Stock Price

$54.44

Current · As of: Oct 25, 2026

FR Stock Price

Latest$54.44as ofOct 25, 2026

Latest$54.44as ofOct 25, 2026

FR Close Price · excl. div ($23.63 → $54.44 · CAGR +2.6%)

Latest values, visible window

High-resolution chart · PNG

FR stock price history

Daily history. Dates identify market observations.

First Industrial Realty Trust, Inc. Common Stock Stock Price — Daily history
Date	Stock Price
Nov 26, 2004	40
Nov 19, 2004	39
Nov 12, 2004	40
Nov 5, 2004	39
Oct 29, 2004	39
Oct 22, 2004	38
Oct 15, 2004	38
Oct 8, 2004	38
Oct 1, 2004	37
Sep 24, 2004	38
Sep 17, 2004	39
Sep 10, 2004	40
Sep 3, 2004	40
Aug 27, 2004	40
Aug 20, 2004	39
Aug 13, 2004	37
Aug 6, 2004	37
Jul 30, 2004	37
Jul 23, 2004	36
Jul 16, 2004	37
Jul 9, 2004	37
Jul 2, 2004	38
Jun 25, 2004	38
Jun 18, 2004	37
Jun 10, 2004	36
Jun 4, 2004	36
May 28, 2004	36
May 21, 2004	33
May 14, 2004	33
May 7, 2004	33
Apr 30, 2004	34
Apr 23, 2004	35
Apr 16, 2004	36
Apr 8, 2004	38
Apr 2, 2004	39
Mar 26, 2004	39
Mar 19, 2004	39
Mar 12, 2004	38
Mar 5, 2004	40
Feb 27, 2004	38
Feb 20, 2004	37
Feb 13, 2004	38
Feb 6, 2004	38
Jan 30, 2004	37
Jan 23, 2004	35
Jan 16, 2004	34
Jan 9, 2004	33
Jan 2, 2004	33
Dec 26, 2003	35
Dec 19, 2003	34
Dec 12, 2003	34
Dec 5, 2003	33
Nov 28, 2003	33
Nov 21, 2003	33
Nov 14, 2003	33
Nov 7, 2003	33
Oct 31, 2003	32
Oct 24, 2003	32
Oct 17, 2003	33
Oct 10, 2003	33
Oct 3, 2003	33
Sep 26, 2003	32
Sep 19, 2003	33
Sep 12, 2003	32
Sep 5, 2003	31
Aug 29, 2003	30
Aug 22, 2003	30
Aug 15, 2003	30
Aug 8, 2003	30
Aug 1, 2003	30
Jul 25, 2003	30
Jul 18, 2003	30
Jul 11, 2003	30
Jul 3, 2003	31
Jun 27, 2003	32
Jun 20, 2003	32
Jun 13, 2003	32
Jun 6, 2003	32
May 30, 2003	30
May 23, 2003	31
May 16, 2003	31
May 9, 2003	29
May 2, 2003	28
Apr 25, 2003	28
Apr 17, 2003	29
Apr 11, 2003	29
Apr 4, 2003	29
Mar 28, 2003	28
Mar 21, 2003	30
Mar 14, 2003	28
Mar 7, 2003	28
Feb 28, 2003	28
Feb 21, 2003	27
Feb 14, 2003	27
Feb 7, 2003	27
Jan 31, 2003	27
Jan 24, 2003	27
Jan 17, 2003	27
Jan 10, 2003	28
Jan 3, 2003	28

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.