Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

First Industrial Realty Trust (FR) Stock Chart & Stock Price History

First Industrial Realty Trust logo
$52.54 +0.29 (+0.56%)
As of 01:08 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

First Industrial Realty Trust Stock Price Performance

The First Industrial Realty Trust (FR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.43%, with a year-to-date return of 4.81%. In the past month, the stock has increased 4.92%, reflecting recent market activity.

As of the latest close, First Industrial Realty Trust traded at $52.27 with a market cap of $6.92 billion and volume of 677,599 shares. Five years ago, the stock traded at $42.80, representing a 22.76% increase over that period. At the time, it had a market cap of $5.44 billion and a volume of 1.30 million shares.

Receive FR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Industrial Realty Trust and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.90%
1 Month
Performance
+4.92%
3 Month
Performance
+5.60%
Year-To-Date
Performance
+4.81%
1 Year
Performance
-6.43%
5 Year
Performance
+22.76%

FR Stock Chart for Friday, August, 29, 2025

FR Chart by TradingView

First Industrial Realty Trust Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$52.52$52.27
-0.47%		$52.60$51.58677,599 shs$6.92 billion
08/27/2025$51.19$52.52
+2.59%		$52.71$51.402.17 million shs$6.95 billion
08/26/2025$51.29$51.19
-0.21%		$51.79$51.02656,440 shs$6.78 billion
08/25/2025$51.56$51.29
-0.52%		$51.68$51.02596,204 shs$6.79 billion
08/22/2025$49.53$51.56
+4.11%		$51.91$49.58909,544 shs$6.83 billion
08/21/2025$50.02$49.53
-0.98%		$50.00$49.38561,009 shs$6.56 billion
08/20/2025$50.52$50.02
-1.01%		$50.95$49.74873,649 shs$6.62 billion
08/19/2025$48.50$50.52
+4.17%		$50.62$48.74858,881 shs$6.69 billion
08/18/2025$48.89$48.50
-0.79%		$48.92$48.42660,833 shs$6.42 billion
08/15/2025$48.56$48.89
+0.69%		$49.00$48.38680,997 shs$6.47 billion
08/14/2025$49.07$48.56
-1.05%		$48.65$48.03481,295 shs$6.43 billion
08/13/2025$48.30$49.07
+1.59%		$49.20$48.30772,753 shs$6.50 billion
08/12/2025$47.60$48.30
+1.47%		$48.33$47.38484,554 shs$6.40 billion
08/11/2025$48.07$47.60
-0.98%		$48.33$47.51914,806 shs$6.30 billion
08/08/2025$48.31$48.07
-0.50%		$48.42$47.98606,095 shs$6.36 billion
08/07/2025$48.14$48.31
+0.37%		$48.63$47.89563,193 shs$6.40 billion
08/06/2025$48.79$48.14
-1.34%		$48.80$48.03555,393 shs$6.37 billion
08/05/2025$48.11$48.79
+1.41%		$48.85$48.10985,722 shs$6.46 billion
08/04/2025$47.88$48.11
+0.48%		$48.35$47.87740,571 shs$6.37 billion
08/01/2025$48.70$47.88
-1.68%		$48.89$47.48810,800 shs$6.34 billion
07/31/2025$49.29$48.70
-1.20%		$49.34$48.59672,620 shs$6.45 billion
07/30/2025$50.08$49.29
-1.57%		$50.17$48.76906,332 shs$6.53 billion
07/29/2025$48.81$50.08
+2.59%		$50.13$48.67925,321 shs$6.63 billion
07/28/2025$49.86$48.81
-2.11%		$49.90$48.76999,773 shs$6.46 billion
Related Companies

This page (NYSE:FR) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel