First Industrial Realty T... (FR)
NYSE: FR
· Real-Time Price · USD
51.38
0.19 (0.37%)
At close: Sep 26, 2025, 3:59 PM
51.37
-0.02%
After-hours: Sep 26, 2025, 06:14 PM EDT
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.35 | 51.70 | 51.19 | 51.37 | 51.37 | 0.35% | 760,854 |
| Sep 25, 2025 | 51.06 | 51.38 | 50.85 | 51.19 | 51.19 | 0.12% | 742,746 |
| Sep 24, 2025 | 51.72 | 51.86 | 51.10 | 51.13 | 51.13 | -1.39% | 1,016,000 |
| Sep 23, 2025 | 52.04 | 52.33 | 51.52 | 51.85 | 51.85 | -0.29% | 556,400 |
| Sep 22, 2025 | 51.79 | 52.19 | 51.35 | 52.00 | 52.00 | 0.56% | 620,417 |
| Sep 19, 2025 | 52.32 | 52.46 | 51.61 | 51.71 | 51.71 | -1.20% | 1,282,600 |
| Sep 18, 2025 | 51.94 | 52.46 | 51.83 | 52.34 | 52.34 | 1.20% | 828,300 |
| Sep 17, 2025 | 52.36 | 52.98 | 51.63 | 51.72 | 51.72 | -0.60% | 786,786 |
| Sep 16, 2025 | 51.97 | 52.23 | 51.60 | 52.03 | 52.03 | 0.25% | 792,708 |
| Sep 15, 2025 | 52.38 | 52.41 | 51.75 | 51.90 | 51.90 | -0.56% | 550,200 |
| Sep 12, 2025 | 52.62 | 52.88 | 52.05 | 52.19 | 52.19 | -0.85% | 759,300 |
| Sep 11, 2025 | 51.24 | 52.69 | 51.05 | 52.64 | 52.64 | 3.03% | 690,226 |
| Sep 10, 2025 | 51.23 | 51.49 | 51.01 | 51.09 | 51.09 | -0.31% | 1,064,128 |
| Sep 9, 2025 | 51.91 | 52.23 | 51.16 | 51.25 | 51.25 | -1.71% | 909,600 |
| Sep 8, 2025 | 51.73 | 52.33 | 51.30 | 52.14 | 52.14 | -0.21% | 1,004,100 |
| Sep 5, 2025 | 52.77 | 53.13 | 51.84 | 52.25 | 52.25 | 0.42% | 1,122,442 |
| Sep 4, 2025 | 52.00 | 52.30 | 51.46 | 52.03 | 52.03 | 0.33% | 1,576,200 |
| Sep 3, 2025 | 51.19 | 52.00 | 51.10 | 51.86 | 51.86 | 1.15% | 670,900 |
| Sep 2, 2025 | 51.92 | 52.04 | 51.06 | 51.27 | 51.27 | -2.53% | 750,249 |
| Aug 29, 2025 | 52.42 | 52.75 | 52.30 | 52.60 | 52.60 | 0.67% | 1,085,500 |