First Industrial Realty Trust, Inc. (FR) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -9.3%
- 3M
- -15.2%
- YTD
- -7.2%
- 1Y
- -2.5%
- 3Y
- +7.5%
- 5Y
- -2.2%
Loading 10-year price history...
FR Historical Performance
FR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -10.1%
- 2003 annual price return
- +19.6%
- 2004 annual price return
- +22.0%
- 2005 annual price return
- -4.5%
- 2006 annual price return
- +18.9%
- 2007 annual price return
- -26.0%
- 2008 annual price return
- -77.4%
- 2009 annual price return
- -24.9%
- 2010 annual price return
- +60.4%
- 2011 annual price return
- +7.8%
- 2012 annual price return
- +31.5%
- 2013 annual price return
- +21.6%
- 2014 annual price return
- +18.6%
- 2015 annual price return
- +6.4%
- 2016 annual price return
- +29.8%
- 2017 annual price return
- +12.1%
- 2018 annual price return
- -7.4%
- 2019 annual price return
- +47.8%
- 2020 annual price return
- +2.2%
- 2021 annual price return
- +62.1%
- 2022 annual price return
- -25.8%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- -5.4%
- 2025 annual price return
- +15.7%
- 2026 annual price return
- +2.6%
FR Stock Price Trajectory (1994–2026)
As of November 8, 2026, First Industrial Realty Trust, Inc. (FR) trades at $53.76, representing a -2.5% return over the past year. The stock has delivered a +1.8% total return over five years (-2.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.88 on July 17, 2026. From this peak, FR has corrected -23.1%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PLD (+2.4% 1Y), EGP (+11.1% 1Y), and REXR (-7.6% 1Y), FR has underperformed the peer group average. Compare FR vs PLD →
FR Historical Price Data · from 1994
Rows 1–50 of 8,148| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 53.64 | 54.31 | 53.27 | 53.76 | 1.53M | -0.30% |
| 2026-11-05 | 55.88 | 56.00 | 53.77 | 53.92 | 2.10M | -2.86% |
| 2026-11-04 | 55.56 | 55.71 | 54.25 | 55.51 | 1.98M | +1.11% |
| 2026-11-03 | 54.68 | 55.34 | 54.52 | 54.90 | 2.09M | +0.18% |
| 2026-11-02 | 54.77 | 55.04 | 54.49 | 54.80 | 1.73M | +0.72% |
| 2026-10-30 | 54.40 | 54.93 | 54.16 | 54.41 | 1.78M | -1.05% |
| 2026-10-29 | 54.92 | 55.19 | 54.62 | 54.99 | 1.69M | +1.20% |
| 2026-10-28 | 55.24 | 55.24 | 54.16 | 54.34 | 2.44M | -1.50% |
| 2026-10-27 | 55.20 | 55.44 | 54.87 | 55.17 | 2.60M | -0.04% |
| 2026-10-26 | 54.64 | 55.71 | 54.44 | 55.19 | 2.96M | +1.38% |
| 2026-10-23 | 54.62 | 55.32 | 54.20 | 54.44 | 2.97M | -1.54% |
| 2026-10-22 | 55.99 | 57.66 | 55.02 | 55.29 | 4.64M | -6.92% |
| 2026-10-21 | 59.35 | 59.56 | 58.94 | 59.40 | 1.30M | +0.35% |
| 2026-10-20 | 58.43 | 59.43 | 58.08 | 59.19 | 1.15M | +1.72% |
| 2026-10-19 | 58.63 | 58.63 | 57.93 | 58.19 | 1.14M | -0.97% |
| 2026-10-16 | 59.78 | 59.87 | 58.48 | 58.76 | 1.11M | -0.03% |
| 2026-10-15 | 58.44 | 59.75 | 58.05 | 58.78 | 1.57M | -0.03% |
| 2026-10-14 | 59.74 | 60.99 | 58.20 | 58.80 | 1.25M | -1.77% |
| 2026-10-13 | 60.71 | 60.74 | 59.70 | 59.86 | 1.44M | -0.30% |
| 2026-10-12 | 59.59 | 60.07 | 59.34 | 60.04 | 1.15M | +1.03% |
| 2026-10-09 | 59.49 | 59.66 | 58.91 | 59.43 | 829K | +0.22% |
| 2026-10-08 | 58.16 | 59.34 | 57.82 | 59.30 | 1.76M | +1.93% |
| 2026-10-07 | 59.04 | 59.11 | 58.08 | 58.18 | 970K | -1.82% |
| 2026-10-06 | 58.26 | 59.81 | 58.26 | 59.26 | 1.37M | +0.07% |
| 2026-10-05 | 59.63 | 60.28 | 59.16 | 59.22 | 1.62M | -0.40% |
| 2026-10-02 | 58.24 | 59.85 | 58.24 | 59.46 | 1.14M | +1.00% |
| 2026-10-01 | 59.20 | 59.49 | 58.46 | 58.87 | 1.22M | -1.13% |
| 2026-09-30 | 59.95 | 60.87 | 59.51 | 59.54 | 1.30M | -2.63% |
| 2026-09-29 | 60.96 | 61.48 | 60.73 | 61.15 | 1.40M | -0.18% |
| 2026-09-28 | 61.10 | 61.60 | 60.80 | 61.26 | 1.06M | +0.15% |
| 2026-09-25 | 61.10 | 61.46 | 60.98 | 61.17 | 724K | -0.31% |
| 2026-09-24 | 60.39 | 61.69 | 60.39 | 61.36 | 1.54M | +0.47% |
| 2026-09-23 | 61.44 | 61.97 | 60.96 | 61.07 | 1.20M | -1.32% |
| 2026-09-22 | 62.26 | 62.29 | 61.66 | 61.89 | 827K | -0.18% |
| 2026-09-21 | 61.43 | 62.30 | 61.43 | 62.00 | 947K | +0.32% |
| 2026-09-18 | 62.26 | 62.26 | 61.38 | 61.80 | 3.19M | -0.93% |
| 2026-09-17 | 61.44 | 62.52 | 61.44 | 62.38 | 1.06M | +1.58% |
| 2026-09-16 | 61.19 | 62.23 | 61.14 | 61.41 | 1.20M | +0.07% |
| 2026-09-15 | 61.16 | 61.44 | 60.72 | 61.37 | 943K | 0.00% |
| 2026-09-14 | 61.30 | 61.75 | 60.85 | 61.37 | 773K | -0.02% |
| 2026-09-11 | 61.70 | 61.70 | 60.59 | 61.38 | 588K | +0.99% |
| 2026-09-10 | 60.95 | 61.28 | 60.67 | 60.78 | 523K | -0.31% |
| 2026-09-09 | 61.61 | 61.72 | 60.65 | 60.97 | 570K | -1.23% |
| 2026-09-08 | 62.18 | 62.18 | 61.54 | 61.73 | 734K | -0.19% |
| 2026-09-04 | 60.83 | 62.13 | 60.80 | 61.85 | 1.06M | +0.23% |
| 2026-09-03 | 61.50 | 62.02 | 61.43 | 61.71 | 1.05M | +0.10% |
| 2026-09-02 | 62.68 | 62.68 | 61.45 | 61.65 | 910K | -1.25% |
| 2026-09-01 | 61.84 | 62.69 | 61.73 | 62.43 | 852K | +0.89% |
| 2026-08-31 | 61.96 | 61.98 | 61.37 | 61.88 | 685K | -0.10% |
| 2026-08-28 | 62.82 | 63.13 | 61.90 | 61.94 | 386K | -0.72% |
FR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FR — Frequently Asked Questions
Quick answers to the most common questions about buying FR stock.
How has FR stock performed recently?
FR declined -2.5% over the past year, below its 5-year annualized CAGR of -2.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FR's all-time high price?
First Industrial Realty Trust, Inc. reached $69.88 on 2026-07-17. The 52-week high is $69.88. Current 1-year return of -2.5% places the stock further from historical peaks.
Where can I download FR historical price data?
This page provides FR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.