First Industrial Realty Trust Inc (FR) Historical Stock Data
57.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FR is down -0.05% a day on average. There have been 12 days where First Industrial Realty Trust Inc closed green and 18 days where FR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 57.81 | 57.31 | ↓$0.50 (-0.86%) | 57.19 | 57.81 | 890.06K |
| 2025-12-22 | 57.82 | 57.81 | ↓$0.01 (-0.02%) | 57.59 | 58.17 | 638.90K |
| 2025-12-19 | 58.32 | 58.11 | ↓$0.21 (-0.36%) | 57.93 | 58.82 | 542.58K |
| 2025-12-18 | 58.86 | 58.39 | ↓$0.47 (-0.80%) | 58.35 | 59.16 | 364.99K |
| 2025-12-17 | 58.00 | 58.60 | ↑$0.60 (1.03%) | 57.86 | 58.85 | 704.49K |
| 2025-12-16 | 58.54 | 58.02 | ↓$0.52 (-0.89%) | 57.64 | 58.54 | 514.80K |
| 2025-12-15 | 58.61 | 58.33 | ↓$0.28 (-0.48%) | 57.92 | 58.61 | 852.85K |
| 2025-12-12 | 59.25 | 58.19 | ↓$1.06 (-1.79%) | 57.80 | 59.43 | 709.41K |
| 2025-12-11 | 58.63 | 59.03 | ↑$0.40 (0.68%) | 58.40 | 59.17 | 612.83K |
| 2025-12-10 | 57.32 | 58.58 | ↑$1.26 (2.20%) | 57.32 | 58.79 | 649.50K |
| 2025-12-09 | 57.59 | 57.22 | ↓$0.37 (-0.64%) | 57.10 | 57.86 | 839.47K |
| 2025-12-08 | 57.80 | 57.39 | ↓$0.41 (-0.71%) | 57.20 | 57.95 | 747.45K |
| 2025-12-05 | 56.73 | 57.85 | ↑$1.12 (1.97%) | 56.68 | 58.42 | 1.40M |
| 2025-12-04 | 56.20 | 56.77 | ↑$0.57 (1.01%) | 55.63 | 57.31 | 1.43M |
| 2025-12-03 | 56.37 | 55.93 | ↓$0.44 (-0.78%) | 55.59 | 56.98 | 807.32K |
| 2025-12-02 | 57.38 | 56.41 | ↓$0.97 (-1.69%) | 56.38 | 57.54 | 1.19M |
| 2025-12-01 | 57.33 | 57.02 | ↓$0.31 (-0.54%) | 56.85 | 57.37 | 494.44K |
| 2025-11-28 | 57.43 | 57.24 | ↓$0.19 (-0.33%) | 57.24 | 57.63 | 387.41K |
| 2025-11-26 | 57.03 | 57.52 | ↑$0.49 (0.86%) | 57.03 | 58.00 | 804.75K |
| 2025-11-25 | 56.64 | 57.01 | ↑$0.37 (0.65%) | 56.60 | 57.36 | 0.94M |
| 2025-11-24 | 56.17 | 56.56 | ↑$0.39 (0.69%) | 55.92 | 56.69 | 671.73K |
| 2025-11-21 | 55.65 | 56.32 | ↑$0.67 (1.20%) | 55.42 | 56.36 | 558.73K |
| 2025-11-20 | 55.47 | 55.28 | ↓$0.19 (-0.34%) | 55.11 | 56.09 | 774.28K |
| 2025-11-19 | 55.71 | 54.99 | ↓$0.72 (-1.29%) | 54.52 | 56.13 | 811.45K |
| 2025-11-18 | 55.50 | 55.84 | ↑$0.34 (0.61%) | 55.16 | 55.95 | 464.47K |
| 2025-11-17 | 55.93 | 55.69 | ↓$0.24 (-0.43%) | 55.38 | 56.10 | 655.71K |
| 2025-11-14 | 56.29 | 55.73 | ↓$0.56 (-0.99%) | 55.51 | 56.29 | 627.40K |
| 2025-11-13 | 55.91 | 56.06 | ↑$0.15 (0.27%) | 55.61 | 56.46 | 768.05K |
| 2025-11-12 | 56.29 | 56.13 | ↓$0.16 (-0.28%) | 56.03 | 56.79 | 389.97K |
| 2025-11-11 | 56.28 | 56.64 | ↑$0.36 (0.64%) | 55.31 | 56.78 | 363.71K |
Create an account or log in to view more rows.
$FR buying!
$FR yes
keep going down
let's go
stop stalling
$FR Wish I shorted
$FR push baby push!
$FR LFFGG
$FR I need a smoke after this trade
$FR 50% chance this will go up or down. I am a professional guys.
$FR choo choo
$FR I’ll be buying more if this dips!
$FR jeez