First Industrial Realty T... (FR)
NYSE: FR
· Real-Time Price · USD
52.22
0.19 (0.37%)
At close: Sep 05, 2025, 3:59 PM
52.25
0.06%
After-hours: Sep 05, 2025, 06:09 PM EDT
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 52.46 | 52.60 | 51.58 | 52.25 | 52.25 | -0.36% | 677,600 |
| Aug 27, 2025 | 51.45 | 52.71 | 51.40 | 52.44 | 52.44 | 2.50% | 2,172,900 |
| Aug 26, 2025 | 51.42 | 51.79 | 51.02 | 51.16 | 51.16 | -0.23% | 656,440 |
| Aug 25, 2025 | 51.49 | 51.68 | 51.02 | 51.28 | 51.28 | -0.56% | 596,209 |
| Aug 22, 2025 | 49.81 | 51.91 | 49.58 | 51.57 | 51.57 | 4.08% | 909,544 |
| Aug 21, 2025 | 49.60 | 50.00 | 49.38 | 49.55 | 49.55 | -0.92% | 561,009 |
| Aug 20, 2025 | 50.81 | 50.95 | 49.74 | 50.01 | 50.01 | -1.15% | 873,649 |
| Aug 19, 2025 | 48.91 | 50.62 | 48.74 | 50.59 | 50.59 | 4.31% | 858,900 |
| Aug 18, 2025 | 48.89 | 48.92 | 48.42 | 48.50 | 48.50 | -0.82% | 660,853 |
| Aug 15, 2025 | 48.57 | 49.00 | 48.38 | 48.90 | 48.90 | 0.78% | 681,000 |
| Aug 14, 2025 | 48.44 | 48.65 | 48.03 | 48.52 | 48.52 | -1.02% | 481,300 |
| Aug 13, 2025 | 48.39 | 49.20 | 48.30 | 49.02 | 49.02 | 1.53% | 772,800 |
| Aug 12, 2025 | 47.85 | 48.33 | 47.38 | 48.28 | 48.28 | 1.47% | 484,600 |
| Aug 11, 2025 | 47.90 | 48.33 | 47.51 | 47.58 | 47.58 | -0.98% | 914,900 |
| Aug 8, 2025 | 48.41 | 48.42 | 47.98 | 48.05 | 48.05 | -0.64% | 606,100 |