First Industrial Realty Stock Price History
NYSE: FRReal EstateReal Estate Investment TrustsUSD
59.43+0.13 (+0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FR price history at a glance
The price history for First Industrial Realty (FR) on this page begins on June 20, 1994, when the stock closed at $23.63; it most recently closed at $59.43 on October 5, 2026. The highest price in this record is $69.88, reached on July 13, 2026; the latest close is 15.0% below that peak. Across the 31 complete calendar years in the table, FR finished higher in 21 and lower in 10. Its best year was 2010 (+67.5%) and its worst was 2008 (-77.4%).
Over roughly 32 years the share price changed +151.6%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, FR has gained 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $69.88
- Date of high
- Jul 13, 2026
- Low since 1994
- $1.76
- Date of low
- Mar 2, 2009
- 52-week high
- $69.88
- 52-week low
- $50.29
- IPO year
- 1994
- Last close
- $59.43
FR returns
1 week
-0.05%
1 month
-2.53%
3 months
-8.58%
6 months
-2.06%
Year to date
+3.77%
1 year
+15.87%
3 years
+31.48%
5 years
+4.93%
FR price return, excluding dividends.
FR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.43 | +2.64% |
| 2025 | 57.90 | +15.29% |
| 2024 | 50.22 | -4.65% |
| 2023 | 52.67 | +9.14% |
| 2022 | 48.26 | -27.10% |
| 2021 | 66.20 | +57.13% |
| 2020 | 42.13 | +1.18% |
| 2019 | 41.64 | +45.65% |
| 2018 | 28.59 | -9.15% |
| 2017 | 31.47 | +12.19% |
| 2016 | 28.05 | +26.75% |
| 2015 | 22.13 | +6.39% |
| 2014 | 20.80 | +18.86% |
| 2013 | 17.50 | +22.29% |
| 2012 | 14.31 | +39.88% |
| 2011 | 10.23 | +16.78% |
| 2010 | 8.76 | +67.50% |
| 2009 | 5.23 | -24.86% |
| 2008 | 6.96 | -77.36% |
| 2007 | 30.74 | -34.44% |
| 2006 | 46.89 | +21.79% |
| 2005 | 38.50 | -5.48% |
| 2004 | 40.73 | +21.98% |
| 2003 | 33.39 | +18.11% |
| 2002 | 28.27 | -10.14% |
| 2001 | 31.46 | -7.47% |
| 2000 | 34.00 | +23.92% |
| 1999 | 27.44 | +2.33% |
| 1998 | 26.81 | -25.13% |
| 1997 | 35.81 | +20.89% |
| 1996 | 29.63 | +31.67% |
| 1995 | 22.50 | +15.38% |
| 1994* | 19.50 | -17.46% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
FR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.49 | 59.65 | 58.94 | 59.43 | +0.22% | |
| 58.16 | 59.34 | 57.82 | 59.30 | +1.93% | |
| 59.04 | 59.10 | 58.08 | 58.18 | -1.82% | |
| 58.26 | 59.81 | 58.26 | 59.26 | +0.07% | |
| 59.63 | 60.28 | 59.16 | 59.22 | -0.40% | |
| 58.24 | 59.85 | 58.24 | 59.46 | +1.00% | |
| 59.20 | 59.49 | 58.46 | 58.87 | -1.13% | |
| 59.95 | 60.87 | 59.51 | 59.54 | -2.63% | |
| 60.96 | 61.48 | 60.73 | 61.15 | -0.18% | |
| 61.10 | 61.60 | 60.80 | 61.26 | +0.15% | |
| 61.10 | 61.46 | 60.98 | 61.17 | -0.31% | |
| 60.39 | 61.69 | 60.39 | 61.36 | +0.47% | |
| 61.44 | 61.97 | 60.96 | 61.07 | -1.32% | |
| 62.26 | 62.29 | 61.66 | 61.89 | -0.18% | |
| 61.43 | 62.30 | 61.43 | 62.00 | +0.32% | |
| 62.26 | 62.26 | 61.38 | 61.80 | -0.93% | |
| 61.44 | 62.52 | 61.44 | 62.38 | +1.58% | |
| 61.19 | 62.23 | 61.14 | 61.41 | +0.07% | |
| 61.16 | 61.44 | 60.72 | 61.37 | 0.00% | |
| 61.30 | 61.75 | 60.85 | 61.37 | -0.02% | |
| 61.70 | 61.70 | 60.59 | 61.38 | +0.99% | |
| 60.95 | 61.28 | 60.67 | 60.78 | -0.31% | |
| 61.61 | 61.72 | 60.65 | 60.97 | -1.23% | |
| 62.18 | 62.18 | 61.54 | 61.73 | -0.19% | |
| 60.83 | 62.13 | 60.80 | 61.85 | +0.23% | |
| 61.50 | 62.02 | 61.43 | 61.71 | +0.10% | |
| 62.68 | 62.68 | 61.45 | 61.65 | -1.25% | |
| 61.84 | 62.69 | 61.73 | 62.43 | +0.89% | |
| 61.96 | 61.98 | 61.37 | 61.88 | -0.10% | |
| 62.82 | 63.13 | 61.90 | 61.94 | -0.72% | |
| 62.37 | 62.73 | 62.19 | 62.39 | -0.75% | |
| 63.98 | 63.98 | 62.85 | 62.86 | -0.99% | |
| 63.66 | 63.94 | 62.84 | 63.49 | +0.09% | |
| 63.20 | 63.72 | 62.96 | 63.43 | +0.79% | |
| 62.84 | 63.03 | 62.46 | 62.93 | +0.50% | |
| 61.99 | 63.07 | 61.94 | 62.62 | -0.22% | |
| 62.50 | 62.90 | 62.33 | 62.76 | +0.63% | |
| 62.30 | 63.18 | 62.30 | 62.37 | -0.84% | |
| 62.58 | 62.95 | 62.14 | 62.90 | +0.05% | |
| 63.17 | 63.91 | 62.84 | 62.87 | -0.73% | |
| 62.72 | 64.06 | 62.72 | 63.33 | -0.02% | |
| 62.69 | 63.46 | 62.69 | 63.34 | +0.57% | |
| 62.82 | 63.39 | 62.64 | 62.98 | -0.08% | |
| 63.30 | 63.37 | 62.44 | 63.03 | -0.94% | |
| 63.09 | 63.84 | 63.05 | 63.63 | +0.38% | |
| 64.68 | 64.86 | 63.09 | 63.39 | -1.22% | |
| 64.45 | 64.45 | 63.78 | 64.17 | +0.03% | |
| 65.29 | 65.85 | 64.13 | 64.15 | -2.09% | |
| 66.81 | 67.96 | 65.29 | 65.52 | -0.49% | |
| 67.26 | 67.26 | 65.14 | 65.84 | -0.21% | |
| 65.96 | 66.24 | 64.73 | 65.98 | +0.99% | |
| 66.10 | 66.19 | 64.56 | 65.33 | -1.28% | |
| 66.95 | 67.14 | 66.17 | 66.18 | -0.42% | |
| 67.10 | 67.10 | 66.37 | 66.46 | -0.79% | |
| 66.54 | 67.27 | 66.48 | 66.99 | +1.00% | |
| 66.57 | 67.45 | 66.05 | 66.33 | -2.04% | |
| 69.05 | 69.25 | 67.61 | 67.71 | -1.10% | |
| 68.38 | 68.99 | 67.04 | 68.46 | +0.38% | |
| 68.97 | 69.29 | 67.95 | 68.20 | -0.96% | |
| 68.89 | 69.88 | 68.57 | 68.86 | +0.26% | |
| 66.17 | 68.97 | 65.68 | 68.68 | +4.23% | |
| 64.93 | 66.17 | 64.76 | 65.89 | +1.76% | |
| 64.86 | 65.37 | 64.47 | 64.75 | -0.54% | |
| 65.08 | 65.74 | 64.39 | 65.10 | +0.14% | |
| 64.36 | 65.28 | 64.19 | 65.01 | +0.18% | |
| 64.80 | 65.53 | 64.52 | 64.89 | +0.39% | |
| 64.39 | 65.42 | 63.91 | 64.64 | +0.33% | |
| 63.29 | 64.50 | 62.85 | 64.43 | +2.20% | |
| 62.47 | 63.10 | 62.08 | 63.04 | +1.03% | |
| 62.11 | 62.57 | 61.91 | 62.40 | +1.28% | |
| 61.22 | 61.98 | 60.96 | 61.61 | +0.49% | |
| 62.32 | 62.53 | 61.25 | 61.31 | -3.25% | |
| 63.18 | 63.52 | 62.52 | 63.37 | -0.33% | |
| 63.49 | 63.83 | 63.17 | 63.58 | +0.70% | |
| 63.69 | 64.16 | 62.31 | 63.14 | -0.43% | |
| 63.13 | 64.06 | 62.40 | 63.41 | -0.35% | |
| 62.68 | 63.84 | 62.68 | 63.63 | +0.81% | |
| 61.73 | 63.56 | 61.64 | 63.12 | +2.14% | |
| 61.75 | 61.95 | 61.00 | 61.80 | +1.81% | |
| 62.08 | 62.89 | 60.41 | 60.70 | -3.36% | |
| 63.82 | 64.16 | 62.52 | 62.81 | -0.88% | |
| 63.63 | 63.95 | 63.23 | 63.37 | -0.31% | |
| 62.96 | 63.98 | 62.90 | 63.57 | +1.24% | |
| 62.66 | 63.19 | 62.30 | 62.79 | +0.61% | |
| 63.20 | 63.54 | 62.37 | 62.41 | -0.81% | |
| 61.48 | 63.35 | 61.48 | 62.92 | +3.33% | |
| 61.53 | 61.81 | 60.50 | 60.89 | -1.12% | |
| 61.24 | 62.33 | 61.24 | 61.58 | -0.16% | |
| 61.04 | 61.70 | 60.74 | 61.68 | +2.12% | |
| 59.88 | 60.69 | 59.88 | 60.40 | +0.58% | |
| 59.79 | 60.15 | 59.11 | 60.05 | +0.60% | |
| 61.41 | 61.41 | 59.65 | 59.69 | -3.52% | |
| 62.77 | 62.77 | 61.49 | 61.87 | -1.10% | |
| 62.77 | 63.20 | 62.43 | 62.56 | -0.79% | |
| 64.32 | 64.63 | 63.05 | 63.06 | -1.53% | |
| 63.62 | 64.06 | 63.37 | 64.04 | +1.20% | |
| 62.92 | 63.38 | 62.34 | 63.28 | +1.35% | |
| 62.60 | 63.12 | 61.49 | 62.44 | +0.27% | |
| 61.86 | 62.36 | 61.36 | 62.27 | +1.02% | |
| 61.52 | 61.81 | 61.03 | 61.64 | +0.20% | |
| 61.17 | 61.92 | 61.16 | 61.52 | +1.13% | |
| 61.05 | 61.05 | 60.25 | 60.83 | -0.82% | |
| 62.07 | 62.40 | 61.33 | 61.33 | -0.86% | |
| 62.22 | 62.50 | 61.73 | 61.86 | -0.85% | |
| 63.37 | 63.39 | 61.77 | 62.39 | +0.02% | |
| 62.64 | 63.00 | 62.09 | 62.38 | -0.59% | |
| 62.75 | 62.96 | 62.39 | 62.75 | +0.53% | |
| 62.60 | 62.92 | 62.16 | 62.42 | -0.16% | |
| 62.55 | 62.86 | 61.94 | 62.52 | +1.28% | |
| 61.28 | 61.87 | 60.90 | 61.73 | +1.10% | |
| 61.69 | 61.95 | 60.78 | 61.06 | -1.74% | |
| 61.89 | 62.26 | 61.35 | 62.14 | +0.21% | |
| 61.34 | 62.31 | 61.34 | 62.01 | +1.03% | |
| 62.06 | 63.03 | 61.15 | 61.38 | -1.76% | |
| 61.52 | 62.63 | 61.52 | 62.48 | +0.66% | |
| 61.99 | 62.52 | 61.86 | 62.07 | +1.14% | |
| 62.67 | 62.80 | 61.29 | 61.37 | -2.35% | |
| 64.62 | 64.62 | 62.55 | 62.85 | -0.79% | |
| 63.57 | 63.68 | 62.63 | 63.35 | +0.22% | |
| 64.43 | 64.66 | 62.91 | 63.21 | -1.85% | |
| 63.31 | 64.47 | 62.85 | 64.40 | +1.02% | |
| 62.62 | 64.02 | 62.49 | 63.75 | +2.16% | |
| 61.39 | 62.56 | 61.39 | 62.40 | +1.74% | |
| 60.82 | 61.33 | 60.69 | 61.33 | +0.38% | |
| 60.21 | 61.40 | 59.85 | 61.10 | +1.11% | |
| 60.56 | 60.66 | 59.73 | 60.43 | -0.41% | |
| 60.49 | 60.87 | 60.02 | 60.68 | +0.35% | |
| 60.17 | 60.99 | 59.78 | 60.47 | +0.42% | |
| 60.34 | 60.66 | 60.06 | 60.22 | +1.96% | |
| 57.81 | 59.16 | 57.81 | 59.06 | +1.04% | |
| 58.59 | 58.79 | 58.25 | 58.45 | -0.37% | |
| 58.09 | 59.02 | 57.78 | 58.67 | +0.03% | |
| 57.88 | 58.89 | 57.81 | 58.65 | +1.38% | |
| 57.61 | 58.35 | 56.93 | 57.85 | +1.03% | |
| 57.77 | 58.17 | 56.95 | 57.26 | +0.14% | |
| 57.86 | 58.28 | 57.00 | 57.18 | -1.70% | |
| 57.44 | 58.76 | 57.44 | 58.17 | -0.21% | |
| 58.32 | 58.61 | 57.25 | 58.29 | +0.90% | |
| 57.63 | 58.51 | 57.07 | 57.77 | -0.50% | |
| 58.24 | 59.22 | 57.25 | 58.06 | +1.86% | |
| 58.88 | 58.88 | 56.67 | 57.00 | -3.11% | |
| 59.77 | 60.10 | 58.76 | 58.83 | -1.93% | |
| 60.25 | 60.94 | 59.95 | 59.99 | -1.40% | |
| 61.84 | 62.23 | 60.82 | 60.84 | -0.25% | |
| 60.85 | 61.59 | 60.67 | 60.99 | +1.46% | |
| 60.70 | 60.84 | 60.07 | 60.11 | -0.12% | |
| 60.53 | 60.68 | 59.80 | 60.18 | -1.43% | |
| 62.15 | 62.15 | 60.19 | 61.05 | -0.13% | |
| 60.29 | 61.80 | 60.01 | 61.13 | +1.01% | |
| 59.57 | 60.84 | 58.49 | 60.52 | +1.12% | |
| 60.78 | 60.78 | 59.43 | 59.85 | -2.52% | |
| 62.50 | 62.50 | 60.98 | 61.40 | -1.68% | |
| 62.77 | 62.77 | 61.65 | 62.45 | -0.35% | |
| 62.32 | 62.78 | 61.17 | 62.67 | -1.31% | |
| 62.77 | 63.75 | 62.48 | 63.50 | +0.57% | |
| 63.19 | 64.01 | 62.90 | 63.14 | -0.54% | |
| 62.40 | 63.75 | 62.40 | 63.48 | +1.57% | |
| 62.35 | 62.79 | 61.96 | 62.50 | +0.47% | |
| 61.92 | 62.43 | 61.68 | 62.21 | +0.34% | |
| 61.95 | 62.41 | 61.39 | 62.00 | -0.13% | |
| 60.92 | 62.12 | 60.45 | 62.08 | +2.22% | |
| 59.99 | 60.87 | 59.99 | 60.73 | +0.55% | |
| 59.69 | 60.60 | 59.41 | 60.40 | +0.58% | |
| 59.45 | 60.12 | 58.92 | 60.05 | +1.92% | |
| 58.31 | 59.43 | 57.97 | 58.92 | +1.55% | |
| 59.74 | 60.04 | 57.24 | 58.02 | -2.29% | |
| 60.01 | 60.48 | 59.36 | 59.38 | -1.26% | |
| 59.77 | 60.43 | 59.23 | 60.14 | +0.87% | |
| 59.61 | 60.36 | 58.94 | 59.62 | -0.28% | |
| 60.46 | 60.79 | 59.34 | 59.79 | +0.07% | |
| 58.90 | 60.12 | 58.47 | 59.75 | +2.24% | |
| 58.87 | 59.31 | 58.32 | 58.44 | +0.26% | |
| 57.70 | 58.52 | 57.44 | 58.29 | +1.36% | |
| 58.04 | 58.43 | 57.44 | 57.51 | -0.90% | |
| 57.84 | 58.05 | 57.25 | 58.03 | -0.26% | |
| 57.27 | 58.20 | 56.89 | 58.18 | +2.30% | |
| 57.45 | 57.92 | 56.79 | 56.87 | -0.98% | |
| 56.93 | 57.46 | 56.76 | 57.43 | +0.61% | |
| 57.62 | 57.93 | 56.78 | 57.08 | -0.59% | |
| 56.92 | 57.82 | 56.71 | 57.42 | +0.38% | |
| 58.51 | 58.91 | 57.09 | 57.20 | -2.27% | |
| 59.35 | 59.88 | 57.88 | 58.53 | -0.53% | |
| 59.35 | 59.60 | 58.66 | 58.84 | -1.77% | |
| 59.31 | 60.20 | 59.27 | 59.90 | +0.99% | |
| 59.13 | 60.00 | 58.93 | 59.31 | +0.27% | |
| 58.96 | 59.58 | 58.75 | 59.15 | +0.07% | |
| 58.87 | 59.21 | 57.97 | 59.11 | +0.41% | |
| 59.07 | 59.48 | 58.66 | 58.87 | -0.57% | |
| 58.69 | 59.33 | 58.69 | 59.21 | +0.54% | |
| 58.18 | 59.32 | 57.78 | 58.89 | +0.96% | |
| 58.03 | 58.74 | 58.02 | 58.33 | +0.97% | |
| 58.25 | 58.25 | 57.28 | 57.77 | -1.01% | |
| 58.82 | 59.36 | 58.32 | 58.36 | +0.79% | |
| 57.18 | 58.00 | 56.86 | 57.90 | +1.10% | |
| 57.75 | 57.96 | 57.12 | 57.27 | -1.50% | |
| 58.02 | 58.27 | 57.74 | 58.14 | +0.22% | |
| 58.35 | 58.52 | 57.62 | 58.01 | -0.46% | |
| 58.43 | 58.61 | 57.77 | 58.28 | -0.24% | |
| 57.58 | 58.55 | 57.35 | 58.42 | +1.94% | |
| 57.81 | 57.81 | 57.19 | 57.31 | -0.86% | |
| 57.82 | 58.17 | 57.59 | 57.81 | -0.52% | |
| 58.32 | 58.82 | 57.93 | 58.11 | -0.48% | |
| 58.86 | 59.16 | 58.35 | 58.39 | -0.36% | |
| 58.00 | 58.85 | 57.86 | 58.60 | +1.00% | |
| 58.54 | 58.55 | 57.58 | 58.02 | -0.53% | |
| 58.61 | 58.61 | 57.92 | 58.33 | +0.24% | |
| 59.25 | 59.43 | 57.80 | 58.19 | -1.42% | |
| 58.63 | 59.18 | 58.31 | 59.03 | +0.77% | |
| 57.32 | 58.79 | 57.32 | 58.58 | +2.38% | |
| 57.59 | 57.87 | 57.10 | 57.22 | -0.30% | |
| 57.80 | 57.95 | 57.18 | 57.39 | -0.80% | |
| 56.73 | 58.42 | 56.68 | 57.85 | +1.90% | |
| 56.20 | 57.31 | 55.63 | 56.77 | +1.50% | |
| 56.37 | 56.98 | 55.59 | 55.93 | -0.85% | |
| 57.38 | 57.54 | 56.38 | 56.41 | -1.07% | |
| 57.33 | 57.37 | 56.82 | 57.02 | -0.38% | |
| 57.43 | 57.64 | 57.23 | 57.24 | -0.49% | |
| 57.03 | 58.00 | 57.03 | 57.52 | +0.89% | |
| 56.64 | 57.36 | 56.60 | 57.01 | +0.80% | |
| 56.17 | 56.69 | 55.91 | 56.56 | +0.43% | |
| 55.65 | 56.36 | 55.42 | 56.32 | +1.88% | |
| 55.47 | 56.09 | 55.11 | 55.28 | +0.53% | |
| 55.71 | 56.13 | 54.52 | 54.99 | -1.52% | |
| 55.50 | 55.95 | 55.16 | 55.84 | +0.27% | |
| 55.93 | 56.10 | 55.38 | 55.69 | -0.07% | |
| 56.29 | 56.29 | 55.51 | 55.73 | -0.59% | |
| 55.91 | 56.46 | 55.61 | 56.06 | -0.12% | |
| 56.29 | 56.79 | 56.03 | 56.13 | -0.90% | |
| 56.28 | 56.78 | 55.31 | 56.64 | +1.09% | |
| 56.51 | 56.51 | 55.76 | 56.03 | -0.44% | |
| 54.99 | 56.32 | 54.99 | 56.28 | +2.09% | |
| 55.18 | 55.61 | 54.40 | 55.13 | -0.34% | |
| 55.38 | 55.58 | 54.86 | 55.32 | +0.51% | |
| 55.08 | 55.41 | 54.72 | 55.04 | -0.40% | |
| 54.67 | 55.28 | 54.23 | 55.26 | -0.04% | |
| 55.59 | 55.76 | 54.92 | 55.28 | -0.99% | |
| 55.32 | 56.20 | 55.12 | 55.83 | +0.29% | |
| 55.88 | 56.15 | 55.29 | 55.67 | -0.85% | |
| 56.46 | 56.75 | 55.67 | 56.15 | -0.74% | |
| 56.19 | 56.72 | 55.90 | 56.57 | +0.84% | |
| 56.08 | 56.27 | 55.67 | 56.10 | +0.68% | |
| 55.75 | 55.94 | 55.30 | 55.72 | +0.13% | |
| 55.50 | 55.85 | 55.01 | 55.65 | +0.25% | |
| 56.04 | 56.04 | 55.48 | 55.51 | -0.96% | |
| 55.49 | 56.15 | 55.25 | 56.05 | +1.71% | |
| 54.35 | 55.22 | 54.21 | 55.11 | +1.27% | |
| 53.99 | 56.34 | 53.83 | 54.42 | +1.40% | |
| 52.28 | 53.72 | 52.28 | 53.67 | +3.35% | |
| 51.05 | 52.21 | 51.02 | 51.93 | +0.87% | |
| 50.71 | 51.52 | 50.29 | 51.48 | +2.43% | |
| 51.55 | 51.66 | 50.24 | 50.26 | -2.01% | |
| 51.80 | 51.87 | 51.03 | 51.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FR chart for longer ranges.