Want to see FR full AI Analyst Report?
First Industrial Realty (FR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.40 | 54.93 | 54.16 | 54.41 | 54.41 | -1.05% | 1,776,224 | 1.52 |
| Oct 29, 2026 | 54.92 | 55.19 | 54.62 | 54.99 | 54.99 | +1.20% | 1,691,773 | 1.47 |
| Oct 28, 2026 | 55.24 | 55.24 | 54.16 | 54.34 | 54.34 | -1.50% | 2,440,851 | 2.15 |
| Oct 27, 2026 | 55.20 | 55.44 | 54.87 | 55.17 | 55.17 | -0.04% | 2,604,331 | 2.35 |
| Oct 26, 2026 | 54.64 | 55.71 | 54.44 | 55.19 | 55.19 | +1.38% | 2,962,125 | 2.73 |
| Oct 23, 2026 | 54.62 | 55.32 | 54.20 | 54.44 | 54.44 | -1.54% | 2,968,690 | 2.82 |
| Oct 22, 2026 | 55.99 | 57.66 | 55.02 | 55.29 | 55.29 | -6.92% | 4,635,278 | 4.62 |
| Oct 21, 2026 | 59.35 | 59.56 | 58.94 | 59.40 | 59.40 | +0.35% | 1,296,136 | 1.29 |
| Oct 20, 2026 | 58.43 | 59.43 | 58.08 | 59.19 | 59.19 | +1.72% | 1,151,055 | 1.14 |
| Oct 19, 2026 | 58.63 | 58.63 | 57.93 | 58.19 | 58.19 | -0.97% | 1,141,241 | 1.13 |
| Oct 16, 2026 | 59.78 | 59.87 | 58.48 | 58.76 | 58.76 | -0.03% | 1,109,739 | 1.10 |
| Oct 15, 2026 | 58.44 | 59.75 | 58.05 | 58.78 | 58.78 | -0.03% | 1,566,331 | 1.57 |
| Oct 14, 2026 | 59.74 | 60.99 | 58.20 | 58.80 | 58.80 | -1.77% | 1,247,294 | 1.25 |
| Oct 13, 2026 | 60.71 | 60.74 | 59.70 | 59.86 | 59.86 | -0.30% | 1,443,863 | 1.45 |
| Oct 12, 2026 | 59.59 | 60.07 | 59.34 | 60.04 | 60.04 | +1.03% | 1,149,870 | 1.14 |
| Oct 09, 2026 | 59.49 | 59.66 | 58.91 | 59.43 | 59.43 | +0.22% | 828,912 | 0.81 |
| Oct 08, 2026 | 58.16 | 59.34 | 57.82 | 59.30 | 59.30 | +1.93% | 1,763,008 | 1.75 |
| Oct 07, 2026 | 59.04 | 59.11 | 58.08 | 58.18 | 58.18 | -1.82% | 969,878 | 0.96 |
| Oct 06, 2026 | 58.26 | 59.81 | 58.26 | 59.26 | 59.26 | +0.07% | 1,366,207 | 1.36 |
| Oct 05, 2026 | 59.63 | 60.28 | 59.16 | 59.22 | 59.22 | -0.40% | 1,615,112 | 1.58 |
| Oct 02, 2026 | 58.24 | 59.85 | 58.24 | 59.46 | 59.46 | +1.00% | 1,143,704 | 1.12 |
| Oct 01, 2026 | 59.20 | 59.49 | 58.46 | 58.87 | 58.87 | -1.13% | 1,221,564 | 1.19 |
| Sep 30, 2026 | 59.95 | 60.87 | 59.51 | 59.54 | 59.54 | -1.83% | 1,299,841 | 1.30 |
| Sep 29, 2026 | 60.96 | 61.48 | 60.73 | 61.15 | 60.65 | -0.18% | 1,398,088 | 1.37 |
| Sep 28, 2026 | 61.10 | 61.60 | 60.80 | 61.26 | 60.76 | +0.15% | 1,063,839 | 1.04 |
| Sep 25, 2026 | 61.10 | 61.46 | 60.98 | 61.17 | 60.67 | -0.31% | 723,499 | 0.70 |
| Sep 24, 2026 | 60.39 | 61.69 | 60.39 | 61.36 | 60.86 | +0.48% | 1,539,507 | 1.50 |
| Sep 23, 2026 | 61.44 | 61.97 | 60.96 | 61.07 | 60.57 | -1.32% | 1,202,648 | 1.17 |
| Sep 22, 2026 | 62.26 | 62.29 | 61.66 | 61.89 | 61.38 | -0.18% | 826,877 | 0.80 |
| Sep 21, 2026 | 61.43 | 62.30 | 61.43 | 62.00 | 61.49 | +0.32% | 947,104 | 0.91 |
| Sep 18, 2026 | 62.26 | 62.26 | 61.38 | 61.80 | 61.29 | -0.93% | 3,191,832 | 3.17 |
| Sep 17, 2026 | 61.44 | 62.52 | 61.44 | 62.38 | 61.87 | +1.58% | 1,062,028 | 1.06 |
| Sep 16, 2026 | 61.19 | 62.23 | 61.14 | 61.41 | 60.91 | +0.06% | 1,199,540 | 1.22 |
| Sep 15, 2026 | 61.16 | 61.44 | 60.72 | 61.37 | 60.87 | +0.00% | 943,023 | 0.95 |
| Sep 14, 2026 | 61.30 | 61.75 | 60.85 | 61.37 | 60.87 | -0.02% | 773,173 | 0.77 |
| Sep 11, 2026 | 61.70 | 61.70 | 60.59 | 61.38 | 60.88 | +0.99% | 588,117 | 0.58 |
| Sep 10, 2026 | 60.95 | 61.28 | 60.67 | 60.78 | 60.28 | -0.31% | 522,552 | 0.51 |
| Sep 09, 2026 | 61.61 | 61.72 | 60.65 | 60.97 | 60.47 | -1.23% | 569,464 | 0.55 |
| Sep 08, 2026 | 62.18 | 62.18 | 61.54 | 61.73 | 61.23 | -0.19% | 733,823 | 0.71 |
| Sep 07, 2026 | 60.83 | 62.13 | 60.80 | 61.85 | 61.34 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 60.83 | 62.13 | 60.80 | 61.85 | 61.34 | +0.23% | 1,055,907 | 1.01 |
| Sep 03, 2026 | 61.50 | 62.02 | 61.43 | 61.71 | 61.21 | +0.10% | 1,049,504 | 1.01 |
| Sep 02, 2026 | 62.68 | 62.68 | 61.45 | 61.65 | 61.15 | -1.25% | 910,393 | 0.87 |
| Sep 01, 2026 | 61.84 | 62.69 | 61.73 | 62.43 | 61.92 | +0.89% | 851,516 | 0.81 |
| Aug 31, 2026 | 61.96 | 61.98 | 61.37 | 61.88 | 61.37 | -0.10% | 685,442 | 0.65 |
| Aug 28, 2026 | 62.82 | 63.13 | 61.90 | 61.94 | 61.43 | -0.72% | 386,142 | 0.36 |
| Aug 27, 2026 | 62.37 | 62.73 | 62.19 | 62.39 | 61.88 | -0.75% | 647,650 | 0.61 |
| Aug 26, 2026 | 63.98 | 63.98 | 62.85 | 62.86 | 62.35 | -0.99% | 565,331 | 0.52 |
| Aug 25, 2026 | 63.66 | 63.94 | 62.84 | 63.49 | 62.97 | +0.09% | 1,158,505 | 1.07 |
| Aug 24, 2026 | 63.20 | 63.72 | 62.96 | 63.43 | 62.91 | +0.79% | 591,730 | 0.54 |