Free Trial

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

First Industrial Realty Trust logo
$48.07 -0.29 (-0.60%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$48.14 +0.06 (+0.13%)
As of 08/8/2025 06:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 10.28%, with a year-to-date return of -4.11%. In the past month, the stock has decreased 0.41%, reflecting recent market activity.

As of the latest close, First Industrial Realty Trust traded at $48.07 with a market cap of $6.36 billion and volume of 606,095 shares. Five years ago, the stock traded at $43.25, representing a 11.15% increase over that period. At the time, it had a market cap of $5.50 billion and a volume of 905,048 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.

5 Day
Performance
-0.08%
1 Month
Performance
-0.41%
3 Month
Performance
-2.96%
Year-To-Date
Performance
-4.11%
1 Year
Performance
-10.28%
5 Year
Performance
+11.15%

FR Stock Chart for Saturday, August, 9, 2025

First Industrial Realty Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$50.20$49.86
-0.67%
$50.23$49.36929,207 shs$6.60 billion
07/24/2025$51.09$50.20
-1.74%
$50.88$50.131.04 million shs$6.65 billion
07/23/2025$50.61$51.09
+0.95%
$51.22$50.151.23 million shs$6.76 billion
07/22/2025$49.83$50.61
+1.55%
$50.62$49.731.67 million shs$6.70 billion
07/21/2025$49.98$49.83
-0.30%
$50.81$49.781.36 million shs$6.60 billion
07/18/2025$49.36$49.98
+1.25%
$50.07$49.192.08 million shs$6.62 billion
07/17/2025$49.32$49.36
+0.08%
$49.99$47.883.70 million shs$6.54 billion
07/16/2025$49.07$49.32
+0.52%
$50.35$48.902.21 million shs$6.53 billion
07/15/2025$49.77$49.07
-1.40%
$50.10$49.021.50 million shs$6.50 billion
07/14/2025$49.39$49.77
+0.77%
$49.80$49.271.85 million shs$6.59 billion
07/11/2025$49.04$49.39
+0.71%
$49.52$48.361.17 million shs$6.54 billion
07/10/2025$48.27$49.04
+1.60%
$49.34$48.071.27 million shs$6.49 billion
07/09/2025$48.52$48.27
-0.52%
$48.88$47.961.09 million shs$6.39 billion
07/08/2025$48.67$48.52
-0.31%
$49.20$48.371.22 million shs$6.42 billion

This page (NYSE:FR) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners