First Industrial Realty Trust Inc (FR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 63.09 | 63.84 | 63.05 | 63.63 | +0.38% | 580,900 |
| 2026-08-06 | 64.68 | 64.86 | 63.09 | 63.39 | -1.22% | 764,000 |
| 2026-08-05 | 64.45 | 64.45 | 63.78 | 64.17 | +0.03% | 1,046,900 |
| 2026-08-04 | 65.29 | 65.85 | 64.13 | 64.15 | -2.09% | 1,611,200 |
| 2026-08-03 | 66.81 | 67.96 | 65.29 | 65.52 | -0.49% | 834,800 |
| 2026-07-31 | 67.26 | 67.26 | 65.14 | 65.84 | -0.21% | 1,226,700 |
| 2026-07-30 | 65.96 | 66.24 | 64.73 | 65.98 | +0.99% | 961,600 |
| 2026-07-29 | 66.10 | 66.19 | 64.56 | 65.33 | -1.28% | 1,323,400 |
| 2026-07-28 | 66.95 | 67.14 | 66.17 | 66.18 | -0.42% | 1,144,900 |
| 2026-07-27 | 67.10 | 67.10 | 66.37 | 66.46 | -0.79% | 1,480,900 |
| 2026-07-24 | 66.54 | 67.27 | 66.48 | 66.99 | +1.00% | 1,311,500 |
| 2026-07-23 | 66.57 | 67.45 | 66.05 | 66.33 | -2.04% | 1,534,300 |
| 2026-07-22 | 69.05 | 69.25 | 67.61 | 67.71 | -1.10% | 1,157,300 |
| 2026-07-21 | 68.38 | 68.99 | 67.04 | 68.46 | +0.38% | 929,629 |
| 2026-07-20 | 68.97 | 69.28 | 67.95 | 68.20 | -0.96% | 977,214 |
| 2026-07-17 | 68.89 | 69.88 | 68.57 | 68.86 | +0.26% | 1,390,900 |
| 2026-07-16 | 66.17 | 68.97 | 65.68 | 68.68 | +4.23% | 1,228,600 |
| 2026-07-15 | 64.93 | 66.17 | 64.76 | 65.89 | +1.76% | 1,923,100 |
| 2026-07-14 | 64.86 | 65.37 | 64.47 | 64.75 | -0.54% | 1,344,400 |
| 2026-07-13 | 65.08 | 65.74 | 64.39 | 65.10 | +0.14% | 1,137,000 |
| 2026-07-10 | 64.36 | 65.28 | 64.19 | 65.01 | +0.18% | 1,175,300 |
| 2026-07-09 | 64.80 | 65.53 | 64.52 | 64.89 | +0.39% | 1,033,300 |
| 2026-07-08 | 64.39 | 65.42 | 63.91 | 64.64 | +0.33% | 2,554,800 |
| 2026-07-07 | 63.29 | 64.50 | 62.85 | 64.43 | +2.20% | 1,250,600 |
| 2026-07-06 | 62.47 | 63.10 | 62.08 | 63.04 | +1.03% | 1,303,600 |
| 2026-07-02 | 62.11 | 62.57 | 61.91 | 62.40 | +1.28% | 2,579,900 |
| 2026-07-01 | 61.22 | 61.98 | 60.96 | 61.61 | +0.49% | 1,242,100 |
| 2026-06-30 | 62.32 | 62.53 | 61.25 | 61.31 | -3.25% | 1,337,300 |
| 2026-06-29 | 63.18 | 63.52 | 62.52 | 63.37 | -0.33% | 925,600 |
| 2026-06-26 | 63.49 | 63.83 | 63.17 | 63.58 | +0.70% | 1,331,100 |
| 2026-06-25 | 63.69 | 64.16 | 62.31 | 63.14 | -0.43% | 1,654,900 |
| 2026-06-24 | 63.13 | 64.06 | 62.40 | 63.41 | -0.35% | 1,161,300 |
| 2026-06-23 | 62.68 | 63.84 | 62.68 | 63.63 | +0.81% | 819,300 |
| 2026-06-22 | 61.73 | 63.56 | 61.64 | 63.12 | +2.14% | 945,900 |
| 2026-06-18 | 61.75 | 61.95 | 61.00 | 61.80 | +1.81% | 1,629,000 |
| 2026-06-17 | 62.08 | 62.89 | 60.41 | 60.70 | -3.36% | 953,100 |
| 2026-06-16 | 63.82 | 64.16 | 62.52 | 62.81 | -0.88% | 1,067,400 |
| 2026-06-15 | 63.63 | 63.95 | 63.23 | 63.37 | -0.31% | 2,127,500 |
| 2026-06-12 | 62.96 | 63.98 | 62.90 | 63.57 | +1.24% | 1,008,100 |
| 2026-06-11 | 62.66 | 63.19 | 62.30 | 62.79 | +0.61% | 688,200 |
| 2026-06-10 | 63.20 | 63.54 | 62.37 | 62.41 | -0.81% | 730,300 |
| 2026-06-09 | 61.48 | 63.35 | 61.48 | 62.92 | +3.33% | 934,100 |
| 2026-06-08 | 61.53 | 61.81 | 60.50 | 60.89 | -1.12% | 692,800 |
| 2026-06-05 | 61.24 | 62.33 | 61.24 | 61.58 | -0.16% | 986,000 |
| 2026-06-04 | 61.04 | 61.70 | 60.74 | 61.68 | +2.12% | 1,740,700 |
| 2026-06-03 | 59.88 | 60.69 | 59.88 | 60.40 | +0.58% | 903,400 |
| 2026-06-02 | 59.79 | 60.15 | 59.11 | 60.05 | +0.60% | 730,300 |
| 2026-06-01 | 61.41 | 61.41 | 59.65 | 59.69 | -3.52% | 898,600 |
| 2026-05-29 | 62.77 | 62.77 | 61.49 | 61.87 | -1.10% | 1,491,800 |
| 2026-05-28 | 62.77 | 63.20 | 62.43 | 62.56 | -0.79% | 999,600 |
| 2026-05-27 | 64.32 | 64.63 | 63.05 | 63.06 | -1.53% | 1,203,100 |
| 2026-05-26 | 63.62 | 64.06 | 63.37 | 64.04 | +1.20% | 1,075,900 |
| 2026-05-22 | 62.92 | 63.38 | 62.34 | 63.28 | +1.35% | 970,000 |
| 2026-05-21 | 62.60 | 63.12 | 61.49 | 62.44 | +0.27% | 682,300 |
| 2026-05-20 | 61.86 | 62.36 | 61.36 | 62.27 | +1.02% | 749,400 |
| 2026-05-19 | 61.52 | 61.81 | 61.03 | 61.64 | +0.20% | 919,500 |
| 2026-05-18 | 61.17 | 61.92 | 61.16 | 61.52 | +1.13% | 581,100 |
| 2026-05-15 | 61.05 | 61.05 | 60.25 | 60.83 | -0.82% | 804,000 |
| 2026-05-14 | 62.07 | 62.40 | 61.33 | 61.33 | -0.86% | 657,500 |
| 2026-05-13 | 62.22 | 62.50 | 61.73 | 61.86 | -0.85% | 745,500 |
| 2026-05-12 | 63.37 | 63.39 | 61.77 | 62.39 | +0.02% | 735,400 |
| 2026-05-11 | 62.64 | 63.00 | 62.09 | 62.38 | -0.59% | 579,600 |
| 2026-05-08 | 62.75 | 62.96 | 62.39 | 62.75 | +0.53% | 714,300 |
| 2026-05-07 | 62.60 | 62.92 | 62.16 | 62.42 | -0.16% | 885,700 |
| 2026-05-06 | 62.55 | 62.86 | 61.94 | 62.52 | +1.28% | 963,300 |
| 2026-05-05 | 61.28 | 61.87 | 60.90 | 61.73 | +1.10% | 758,700 |
| 2026-05-04 | 61.69 | 61.95 | 60.78 | 61.06 | -1.74% | 961,000 |
| 2026-05-01 | 61.89 | 62.26 | 61.35 | 62.14 | +0.21% | 1,597,300 |
| 2026-04-30 | 61.34 | 62.31 | 61.34 | 62.01 | +1.03% | 1,242,500 |
| 2026-04-29 | 62.06 | 63.03 | 61.15 | 61.38 | -1.76% | 980,400 |
| 2026-04-28 | 61.52 | 62.63 | 61.52 | 62.48 | +0.66% | 950,600 |
| 2026-04-27 | 61.99 | 62.52 | 61.86 | 62.07 | +1.14% | 891,700 |
| 2026-04-24 | 62.67 | 62.80 | 61.29 | 61.37 | -2.35% | 1,183,900 |
| 2026-04-23 | 64.62 | 64.62 | 62.55 | 62.85 | -0.79% | 1,119,800 |
| 2026-04-22 | 63.57 | 63.68 | 62.63 | 63.35 | +0.22% | 1,255,000 |
| 2026-04-21 | 64.43 | 64.66 | 62.91 | 63.21 | -1.85% | 850,500 |
| 2026-04-20 | 63.31 | 64.47 | 62.85 | 64.40 | +1.02% | 754,000 |
| 2026-04-17 | 62.62 | 64.02 | 62.49 | 63.75 | +2.16% | 743,000 |
| 2026-04-16 | 61.39 | 62.56 | 61.39 | 62.40 | +1.74% | 1,020,600 |
| 2026-04-15 | 60.82 | 61.33 | 60.69 | 61.33 | +0.38% | 547,300 |
| 2026-04-14 | 60.21 | 61.40 | 59.85 | 61.10 | +1.11% | 878,500 |
| 2026-04-13 | 60.56 | 60.66 | 59.73 | 60.43 | -0.41% | 730,900 |
| 2026-04-10 | 60.49 | 60.87 | 60.02 | 60.68 | +0.35% | 590,200 |
| 2026-04-09 | 60.17 | 60.99 | 59.78 | 60.47 | +0.42% | 537,300 |
| 2026-04-08 | 60.34 | 60.66 | 60.06 | 60.22 | +1.96% | 1,197,600 |
| 2026-04-07 | 57.81 | 59.16 | 57.81 | 59.06 | +1.04% | 571,400 |
| 2026-04-06 | 58.59 | 58.79 | 58.25 | 58.45 | -0.37% | 517,700 |
| 2026-04-02 | 58.09 | 59.02 | 57.78 | 58.67 | +0.03% | 926,000 |
| 2026-04-01 | 57.88 | 58.89 | 57.81 | 58.65 | +1.38% | 852,900 |
| 2026-03-31 | 57.61 | 58.35 | 56.93 | 57.85 | +1.03% | 1,069,500 |
| 2026-03-30 | 57.77 | 58.17 | 56.95 | 57.26 | +0.14% | 727,400 |
| 2026-03-27 | 57.86 | 58.28 | 57.00 | 57.18 | -1.70% | 887,900 |
| 2026-03-26 | 57.44 | 58.76 | 57.44 | 58.17 | -0.21% | 1,245,600 |
| 2026-03-25 | 58.32 | 58.61 | 57.25 | 58.29 | +0.90% | 1,120,500 |
| 2026-03-24 | 57.63 | 58.51 | 57.07 | 57.77 | -0.50% | 959,900 |
| 2026-03-23 | 58.24 | 59.22 | 57.25 | 58.06 | +1.86% | 1,435,600 |
| 2026-03-20 | 58.88 | 58.88 | 56.67 | 57.00 | -3.11% | 2,414,400 |
| 2026-03-19 | 59.77 | 60.10 | 58.76 | 58.83 | -1.93% | 1,161,300 |
| 2026-03-18 | 60.25 | 60.94 | 59.95 | 59.99 | -1.40% | 784,200 |
| 2026-03-17 | 61.84 | 62.23 | 60.82 | 60.84 | -0.25% | 936,900 |
| 2026-03-16 | 60.85 | 61.59 | 60.67 | 60.99 | +1.46% | 866,500 |
| 2026-03-13 | 60.70 | 60.84 | 60.07 | 60.11 | -0.12% | 970,000 |
| 2026-03-12 | 60.53 | 60.68 | 59.80 | 60.18 | -1.43% | 1,123,200 |
| 2026-03-11 | 62.15 | 62.15 | 60.19 | 61.05 | -0.13% | 1,075,100 |
| 2026-03-10 | 60.29 | 61.80 | 60.01 | 61.13 | +1.01% | 794,000 |
| 2026-03-09 | 59.57 | 60.84 | 58.49 | 60.52 | +1.12% | 1,075,100 |
| 2026-03-06 | 60.78 | 60.78 | 59.43 | 59.85 | -2.52% | 835,700 |
| 2026-03-05 | 62.50 | 62.50 | 60.98 | 61.40 | -1.68% | 937,700 |
| 2026-03-04 | 62.77 | 62.77 | 61.65 | 62.45 | -0.35% | 816,400 |
| 2026-03-03 | 62.32 | 62.78 | 61.17 | 62.67 | -1.31% | 1,044,300 |
| 2026-03-02 | 62.77 | 63.75 | 62.48 | 63.50 | +0.57% | 792,000 |
| 2026-02-27 | 63.19 | 64.01 | 62.90 | 63.14 | -0.54% | 1,350,500 |
| 2026-02-26 | 62.40 | 63.75 | 62.40 | 63.48 | +1.57% | 1,250,500 |
| 2026-02-25 | 62.35 | 62.79 | 61.96 | 62.50 | +0.47% | 1,191,700 |
| 2026-02-24 | 61.92 | 62.43 | 61.68 | 62.21 | +0.34% | 1,143,300 |
| 2026-02-23 | 61.95 | 62.41 | 61.39 | 62.00 | -0.13% | 1,108,900 |
| 2026-02-20 | 60.92 | 62.12 | 60.45 | 62.08 | +2.22% | 1,323,600 |
| 2026-02-19 | 59.99 | 60.87 | 59.99 | 60.73 | +0.55% | 1,208,500 |
| 2026-02-18 | 59.69 | 60.60 | 59.41 | 60.40 | +0.58% | 1,386,000 |
| 2026-02-17 | 59.45 | 60.12 | 58.92 | 60.05 | +1.92% | 1,275,300 |
| 2026-02-13 | 58.31 | 59.43 | 57.97 | 58.92 | +1.55% | 1,315,500 |
| 2026-02-12 | 59.74 | 60.04 | 57.24 | 58.02 | -2.29% | 1,444,200 |
| 2026-02-11 | 60.01 | 60.48 | 59.36 | 59.38 | -1.26% | 653,600 |
| 2026-02-10 | 59.77 | 60.43 | 59.23 | 60.14 | +0.87% | 1,200,900 |
| 2026-02-09 | 59.61 | 60.36 | 58.94 | 59.62 | -0.28% | 1,287,900 |
| 2026-02-06 | 60.46 | 60.79 | 59.34 | 59.79 | +0.07% | 1,627,200 |
| 2026-02-05 | 58.90 | 60.12 | 58.47 | 59.75 | +2.24% | 1,960,700 |
| 2026-02-04 | 58.87 | 59.31 | 58.32 | 58.44 | +0.26% | 1,690,900 |
| 2026-02-03 | 57.70 | 58.52 | 57.44 | 58.29 | +1.36% | 1,287,000 |
| 2026-02-02 | 58.04 | 58.43 | 57.44 | 57.51 | -0.90% | 1,051,800 |
| 2026-01-30 | 57.84 | 58.05 | 57.25 | 58.03 | -0.26% | 953,600 |
| 2026-01-29 | 57.27 | 58.20 | 56.89 | 58.18 | +2.30% | 972,800 |
| 2026-01-28 | 57.45 | 57.92 | 56.79 | 56.87 | -0.98% | 1,416,800 |
| 2026-01-27 | 56.93 | 57.46 | 56.76 | 57.43 | +0.61% | 880,300 |
| 2026-01-26 | 57.62 | 57.93 | 56.78 | 57.08 | -0.59% | 774,700 |
| 2026-01-23 | 56.92 | 57.82 | 56.71 | 57.42 | +0.38% | 905,900 |
| 2026-01-22 | 58.51 | 58.91 | 57.09 | 57.20 | -2.27% | 1,451,400 |
| 2026-01-21 | 59.35 | 59.88 | 57.88 | 58.53 | -0.53% | 1,525,400 |
| 2026-01-20 | 59.35 | 59.60 | 58.66 | 58.84 | -1.77% | 1,093,100 |
| 2026-01-16 | 59.31 | 60.20 | 59.27 | 59.90 | +0.99% | 883,100 |
| 2026-01-15 | 59.13 | 60.00 | 58.93 | 59.31 | +0.27% | 792,600 |
| 2026-01-14 | 58.96 | 59.58 | 58.75 | 59.15 | +0.07% | 756,400 |
| 2026-01-13 | 58.87 | 59.21 | 57.97 | 59.11 | +0.41% | 1,289,100 |
| 2026-01-12 | 59.07 | 59.48 | 58.66 | 58.87 | -0.57% | 821,800 |
| 2026-01-09 | 58.69 | 59.33 | 58.69 | 59.21 | +0.54% | 678,000 |
| 2026-01-08 | 58.18 | 59.32 | 57.78 | 58.89 | +0.96% | 660,700 |
| 2026-01-07 | 58.03 | 58.74 | 58.02 | 58.33 | +0.97% | 1,388,700 |
| 2026-01-06 | 58.25 | 58.25 | 57.28 | 57.77 | -1.01% | 810,200 |
| 2026-01-05 | 58.82 | 59.36 | 58.32 | 58.36 | +0.79% | 975,000 |
| 2026-01-02 | 57.18 | 58.00 | 56.86 | 57.90 | +1.10% | 776,200 |
| 2025-12-31 | 57.75 | 57.96 | 57.12 | 57.27 | -1.50% | 908,500 |
| 2025-12-30 | 58.02 | 58.27 | 57.74 | 58.14 | +0.22% | 886,200 |
| 2025-12-29 | 58.35 | 58.52 | 57.62 | 58.01 | -0.46% | 827,100 |
| 2025-12-26 | 58.43 | 58.61 | 57.77 | 58.28 | -0.24% | 606,000 |
| 2025-12-24 | 57.58 | 58.55 | 57.35 | 58.42 | +1.94% | 480,200 |
| 2025-12-23 | 57.81 | 57.81 | 57.19 | 57.31 | -0.86% | 890,100 |
| 2025-12-22 | 57.82 | 58.17 | 57.59 | 57.81 | -0.52% | 809,900 |
| 2025-12-19 | 58.32 | 58.82 | 57.93 | 58.11 | -0.48% | 1,724,700 |
| 2025-12-18 | 58.86 | 59.16 | 58.35 | 58.39 | -0.36% | 518,000 |
| 2025-12-17 | 58.00 | 58.85 | 57.86 | 58.60 | +1.00% | 887,600 |
| 2025-12-16 | 58.54 | 58.55 | 57.58 | 58.02 | -0.53% | 788,600 |
| 2025-12-15 | 58.61 | 58.61 | 57.92 | 58.33 | +0.24% | 910,000 |
| 2025-12-12 | 59.25 | 59.43 | 57.80 | 58.19 | -1.42% | 1,028,800 |
| 2025-12-11 | 58.63 | 59.18 | 58.31 | 59.03 | +0.77% | 753,900 |
| 2025-12-10 | 57.32 | 58.79 | 57.32 | 58.58 | +2.38% | 920,300 |
| 2025-12-09 | 57.59 | 57.87 | 57.10 | 57.22 | -0.30% | 1,322,700 |
| 2025-12-08 | 57.80 | 57.95 | 57.18 | 57.39 | -0.80% | 1,144,800 |
| 2025-12-05 | 56.73 | 58.42 | 56.68 | 57.85 | +1.90% | 1,710,800 |
| 2025-12-04 | 56.20 | 57.31 | 55.63 | 56.77 | +1.50% | 1,604,000 |
| 2025-12-03 | 56.37 | 56.98 | 55.59 | 55.93 | -0.85% | 807,900 |
| 2025-12-02 | 57.38 | 57.54 | 56.38 | 56.41 | -1.07% | 1,192,000 |
| 2025-12-01 | 57.33 | 57.37 | 56.82 | 57.02 | -0.38% | 667,200 |
| 2025-11-28 | 57.43 | 57.64 | 57.23 | 57.24 | -0.49% | 387,700 |
| 2025-11-26 | 57.03 | 58.00 | 57.03 | 57.52 | +0.89% | 804,700 |
| 2025-11-25 | 56.64 | 57.36 | 56.60 | 57.01 | +0.80% | 943,600 |
| 2025-11-24 | 56.17 | 56.69 | 55.91 | 56.56 | +0.43% | 916,500 |
| 2025-11-21 | 55.65 | 56.36 | 55.42 | 56.32 | +1.88% | 748,800 |
| 2025-11-20 | 55.47 | 56.09 | 55.11 | 55.28 | +0.53% | 928,000 |
| 2025-11-19 | 55.71 | 56.13 | 54.52 | 54.99 | -1.52% | 1,069,800 |
| 2025-11-18 | 55.50 | 55.95 | 55.16 | 55.84 | +0.27% | 549,300 |
| 2025-11-17 | 55.93 | 56.10 | 55.38 | 55.69 | -0.07% | 773,400 |
| 2025-11-14 | 56.29 | 56.29 | 55.51 | 55.73 | -0.59% | 627,800 |
| 2025-11-13 | 55.91 | 56.46 | 55.61 | 56.06 | -0.12% | 912,600 |
| 2025-11-12 | 56.29 | 56.79 | 56.03 | 56.13 | -0.90% | 575,200 |
| 2025-11-11 | 56.28 | 56.78 | 55.31 | 56.64 | +1.09% | 514,100 |
| 2025-11-10 | 56.51 | 56.51 | 55.76 | 56.03 | -0.44% | 633,500 |
| 2025-11-07 | 54.99 | 56.32 | 54.99 | 56.28 | +2.09% | 900,100 |
| 2025-11-06 | 55.18 | 55.61 | 54.40 | 55.13 | -0.34% | 832,800 |
| 2025-11-05 | 55.38 | 55.58 | 54.86 | 55.32 | +0.51% | 934,900 |
| 2025-11-04 | 55.08 | 55.41 | 54.72 | 55.04 | -0.40% | 725,900 |
| 2025-11-03 | 54.67 | 55.28 | 54.23 | 55.26 | -0.04% | 1,013,900 |
| 2025-10-31 | 55.59 | 55.76 | 54.92 | 55.28 | -0.99% | 1,006,800 |
| 2025-10-30 | 55.32 | 56.20 | 55.12 | 55.83 | +0.29% | 953,000 |
| 2025-10-29 | 55.88 | 56.15 | 55.29 | 55.67 | -0.85% | 1,385,200 |
| 2025-10-28 | 56.46 | 56.75 | 55.67 | 56.15 | -0.74% | 1,077,300 |
| 2025-10-27 | 56.19 | 56.72 | 55.90 | 56.57 | +0.84% | 1,088,600 |
| 2025-10-24 | 56.08 | 56.27 | 55.67 | 56.10 | +0.68% | 1,014,900 |
| 2025-10-23 | 55.75 | 55.94 | 55.30 | 55.72 | +0.13% | 1,087,300 |
| 2025-10-22 | 55.50 | 55.85 | 55.01 | 55.65 | +0.25% | 1,097,700 |
| 2025-10-21 | 56.04 | 56.04 | 55.48 | 55.51 | -0.96% | 990,100 |
| 2025-10-20 | 55.49 | 56.15 | 55.25 | 56.05 | +1.71% | 1,409,900 |
| 2025-10-17 | 54.35 | 55.22 | 54.21 | 55.11 | +1.27% | 1,749,700 |
| 2025-10-16 | 53.99 | 56.34 | 53.83 | 54.42 | +1.40% | 1,951,500 |
| 2025-10-15 | 52.28 | 53.72 | 52.28 | 53.67 | +3.35% | 2,045,200 |
| 2025-10-14 | 51.05 | 52.21 | 51.02 | 51.93 | +0.87% | 1,518,500 |
| 2025-10-13 | 50.71 | 51.52 | 50.29 | 51.48 | +2.43% | 1,220,500 |
| 2025-10-10 | 51.55 | 51.66 | 50.24 | 50.26 | -2.01% | 684,300 |
| 2025-10-09 | 51.80 | 51.87 | 51.03 | 51.29 | -0.77% | 691,300 |
| 2025-10-08 | 51.62 | 51.90 | 51.15 | 51.69 | +0.06% | 777,700 |
| 2025-10-07 | 51.69 | 52.04 | 51.34 | 51.66 | +0.17% | 675,200 |
| 2025-10-06 | 51.96 | 51.96 | 51.38 | 51.57 | -0.25% | 982,200 |
| 2025-10-03 | 51.68 | 52.40 | 51.57 | 51.70 | +0.39% | 928,800 |
| 2025-10-02 | 51.97 | 52.00 | 51.10 | 51.50 | -1.09% | 776,500 |
| 2025-10-01 | 51.15 | 52.30 | 51.15 | 52.07 | +1.17% | 1,161,700 |
| 2025-09-30 | 51.14 | 51.75 | 50.96 | 51.47 | -0.12% | 1,741,500 |
| 2025-09-29 | 51.51 | 51.60 | 51.12 | 51.53 | +0.31% | 739,900 |
| 2025-09-26 | 51.35 | 51.70 | 51.19 | 51.37 | +0.35% | 760,900 |
| 2025-09-25 | 51.06 | 51.38 | 50.85 | 51.19 | +0.12% | 742,700 |
| 2025-09-24 | 51.72 | 51.86 | 51.10 | 51.13 | -1.39% | 1,016,000 |
| 2025-09-23 | 52.04 | 52.33 | 51.52 | 51.85 | -0.29% | 556,400 |
| 2025-09-22 | 51.79 | 52.19 | 51.35 | 52.00 | +0.56% | 620,400 |
| 2025-09-19 | 52.32 | 52.46 | 51.61 | 51.71 | -1.20% | 1,282,600 |
| 2025-09-18 | 51.94 | 52.46 | 51.83 | 52.34 | +1.20% | 828,300 |
| 2025-09-17 | 52.36 | 52.98 | 51.63 | 51.72 | -0.60% | 786,700 |
| 2025-09-16 | 51.97 | 52.23 | 51.60 | 52.03 | +0.25% | 792,700 |
| 2025-09-15 | 52.38 | 52.41 | 51.75 | 51.90 | -0.56% | 550,200 |
| 2025-09-12 | 52.62 | 52.88 | 52.05 | 52.19 | -0.85% | 759,300 |
| 2025-09-11 | 51.24 | 52.69 | 51.05 | 52.64 | +3.03% | 690,200 |
| 2025-09-10 | 51.23 | 51.49 | 51.01 | 51.09 | -0.31% | 1,064,100 |
| 2025-09-09 | 51.91 | 52.23 | 51.16 | 51.25 | -1.71% | 909,600 |
| 2025-09-08 | 51.73 | 52.33 | 51.30 | 52.14 | -0.21% | 1,004,100 |
| 2025-09-05 | 52.77 | 53.13 | 51.84 | 52.25 | +0.42% | 1,122,400 |
| 2025-09-04 | 52.00 | 52.30 | 51.46 | 52.03 | +0.33% | 1,576,200 |
| 2025-09-03 | 51.19 | 52.00 | 51.10 | 51.86 | +1.15% | 670,900 |
| 2025-09-02 | 51.92 | 52.04 | 51.06 | 51.27 | -2.53% | 750,200 |
| 2025-08-29 | 52.42 | 52.75 | 52.30 | 52.60 | +0.67% | 1,085,500 |
| 2025-08-28 | 52.46 | 52.60 | 51.58 | 52.25 | -0.36% | 677,600 |
| 2025-08-27 | 51.45 | 52.71 | 51.40 | 52.44 | +2.50% | 2,172,900 |
| 2025-08-26 | 51.42 | 51.79 | 51.02 | 51.16 | -0.23% | 656,400 |
| 2025-08-25 | 51.49 | 51.68 | 51.02 | 51.28 | -0.56% | 596,200 |
| 2025-08-22 | 49.81 | 51.91 | 49.58 | 51.57 | +4.08% | 909,500 |
| 2025-08-21 | 49.60 | 50.00 | 49.38 | 49.55 | -0.92% | 561,000 |
| 2025-08-20 | 50.81 | 50.95 | 49.74 | 50.01 | -1.15% | 873,600 |
| 2025-08-19 | 48.91 | 50.62 | 48.74 | 50.59 | +4.31% | 858,900 |
| 2025-08-18 | 48.89 | 48.92 | 48.42 | 48.50 | -0.82% | 660,800 |
| 2025-08-15 | 48.57 | 49.00 | 48.38 | 48.90 | +0.78% | 681,000 |
| 2025-08-14 | 48.44 | 48.65 | 48.03 | 48.52 | -1.02% | 481,300 |
| 2025-08-13 | 48.39 | 49.20 | 48.30 | 49.02 | +1.53% | 772,800 |
| 2025-08-12 | 47.85 | 48.33 | 47.38 | 48.28 | +1.47% | 484,600 |
| 2025-08-11 | 47.90 | 48.33 | 47.51 | 47.58 | -0.98% | 914,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.35%). Worst month: Apr (-4.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Industrial Realty Trust Inc's (FR) latest close?
63.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is FR's 52-week high and low?
69.88 high and 47.38 low over the trailing 52 weeks, as of 2026-08-07.
What is First Industrial Realty Trust Inc's strongest and weakest month historically?
Historically, FR's strongest calendar month has been Nov (average +5.35%) and its weakest Apr (average -4.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.