First Industrial Realty Trust, Inc. (FR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FR Stock Price Trajectory (2011–2026)
As of March 1, 2026, First Industrial Realty Trust, Inc. (FR) trades at $63.14, representing a +10.6% return over the past year. The stock has delivered a +8.0% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $66.74 on December 31, 2021. From this peak, FR has corrected -5.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PLD (+15.0% 1Y), EGP (+7.4% 1Y), and REXR (-9.3% 1Y), FR has underperformed the peer group average. Compare FR vs PLD →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 63.48 | 64.00 | 62.90 | 63.14 | 63 | -0.54% |
| 2026-02-26 | 62.40 | 63.75 | 62.40 | 63.48 | 63 | +1.57% |
| 2026-02-25 | 62.52 | 62.79 | 61.95 | 62.50 | 62 | +0.47% |
| 2026-02-24 | 61.92 | 62.43 | 61.68 | 62.21 | 62 | +0.34% |
| 2026-02-23 | 62.13 | 62.34 | 61.39 | 62.00 | 62 | -0.13% |
| 2026-02-20 | 60.92 | 62.12 | 60.45 | 62.08 | 62 | +2.22% |
| 2026-02-19 | 59.99 | 60.87 | 59.99 | 60.73 | 966K | +0.55% |
| 2026-02-18 | 59.69 | 60.60 | 59.41 | 60.40 | 1.11M | +2.16% |
| 2026-02-17 | 59.40 | 59.60 | 58.91 | 59.13 | 46K | +0.35% |
| 2026-02-13 | 58.31 | 59.43 | 57.97 | 58.92 | 1.32M | +1.55% |
| 2026-02-12 | 59.74 | 60.04 | 57.24 | 58.02 | 1.44M | -2.29% |
| 2026-02-11 | 60.01 | 60.48 | 59.36 | 59.38 | 654K | -1.26% |
| 2026-02-10 | 59.77 | 60.43 | 59.23 | 60.14 | 1.20M | +0.87% |
| 2026-02-09 | 59.61 | 60.36 | 58.94 | 59.62 | 1.29M | -0.28% |
| 2026-02-06 | 60.46 | 60.79 | 59.34 | 59.79 | 1.63M | +0.07% |
| 2026-02-05 | 58.90 | 60.12 | 58.47 | 59.75 | 1.96M | +2.24% |
| 2026-02-04 | 58.87 | 59.31 | 58.32 | 58.44 | 1.69M | +0.26% |
| 2026-02-03 | 57.70 | 58.52 | 57.44 | 58.29 | 1.29M | +1.36% |
| 2026-02-02 | 58.04 | 58.43 | 57.44 | 57.51 | 1.05M | -0.90% |
| 2026-01-30 | 57.84 | 58.05 | 57.25 | 58.03 | 954K | -0.26% |
| 2026-01-29 | 57.27 | 58.20 | 56.89 | 58.18 | 973K | +2.30% |
| 2026-01-28 | 57.45 | 57.92 | 56.79 | 56.87 | 1.42M | -0.98% |
| 2026-01-27 | 56.93 | 57.46 | 56.76 | 57.43 | 880K | +0.61% |
| 2026-01-26 | 57.62 | 57.93 | 56.78 | 57.08 | 775K | -0.59% |
| 2026-01-24 | 56.92 | 57.82 | 56.71 | 57.42 | 751K | 0.00% |
| 2026-01-23 | 56.92 | 57.82 | 56.71 | 57.42 | 906K | +0.38% |
| 2026-01-22 | 58.51 | 58.91 | 57.09 | 57.20 | 1.45M | -2.27% |
| 2026-01-21 | 59.35 | 59.88 | 57.88 | 58.53 | 1.53M | -0.53% |
| 2026-01-20 | 59.35 | 59.60 | 58.66 | 58.84 | 1.09M | -1.77% |
| 2026-01-16 | 59.31 | 60.20 | 59.27 | 59.90 | 883K | +0.99% |
See FR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FR vs WELL
See how FR stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has FR stock performed recently?
FR returned +10.6% over the past year, beating its 5-year annualized CAGR of +8.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FR's all-time high price?
First Industrial Realty Trust, Inc. reached $66.74 on 2021-12-31. The 52-week high is $64.00. Current 1-year return of +10.6% places the stock closer to 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 2011-2026, downloadable in CSV format.