First Industrial Realty Trust, Inc. (FR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FR Historical Performance
Short-Term Returns
FR Stock Price Trajectory (2011–2026)
As of May 6, 2026, First Industrial Realty Trust, Inc. (FR) trades at $61.73, representing a +26.3% return over the past year. The stock has delivered a +42.3% total return over five years (+5.0% CAGR), 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 -7.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PLD (+33.2% 1Y), EGP (+20.1% 1Y), and REXR (+3.9% 1Y), FR has underperformed the peer group average. Compare FR vs PLD →
FR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 61.09 | 61.87 | 60.90 | 61.73 | 740K | +1.10% |
| 2026-05-04 | 61.69 | 61.95 | 60.77 | 61.06 | 927K | -1.74% |
| 2026-05-01 | 61.89 | 62.25 | 61.35 | 62.14 | 1.34M | +0.21% |
| 2026-04-30 | 61.34 | 62.30 | 61.34 | 62.01 | 884K | +1.03% |
| 2026-04-29 | 62.06 | 63.02 | 61.15 | 61.38 | 917K | -1.76% |
| 2026-04-28 | 61.52 | 62.63 | 61.52 | 62.48 | 928K | +0.66% |
| 2026-04-27 | 61.99 | 62.52 | 61.94 | 62.07 | 585K | +1.14% |
| 2026-04-24 | 62.67 | 62.82 | 61.29 | 61.37 | 1.07M | -2.35% |
| 2026-04-23 | 64.62 | 64.62 | 62.62 | 62.85 | 1.10M | -0.79% |
| 2026-04-22 | 63.49 | 63.68 | 62.63 | 63.35 | 1.22M | +0.22% |
| 2026-04-21 | 64.34 | 64.49 | 62.91 | 63.21 | 813K | -1.85% |
| 2026-04-20 | 63.30 | 64.47 | 62.85 | 64.40 | 735K | +1.02% |
| 2026-04-17 | 62.62 | 64.02 | 62.49 | 63.75 | 707K | +2.16% |
| 2026-04-16 | 61.39 | 62.56 | 61.39 | 62.40 | 974K | +1.74% |
| 2026-04-15 | 60.82 | 61.33 | 60.69 | 61.33 | 466K | +0.38% |
| 2026-04-14 | 60.24 | 61.40 | 59.84 | 61.10 | 806K | +1.11% |
| 2026-04-13 | 60.35 | 60.66 | 59.73 | 60.43 | 492K | -0.41% |
| 2026-04-10 | 60.49 | 60.87 | 60.02 | 60.68 | 582K | +0.35% |
| 2026-04-09 | 60.03 | 60.99 | 59.78 | 60.47 | 524K | +0.42% |
| 2026-04-08 | 60.41 | 60.58 | 60.06 | 60.22 | 1.15M | +1.96% |
| 2026-04-07 | 57.81 | 59.16 | 57.81 | 59.06 | 561K | +1.04% |
| 2026-04-06 | 58.36 | 58.79 | 58.25 | 58.45 | 504K | -0.37% |
| 2026-04-02 | 58.15 | 59.00 | 57.78 | 58.67 | 752K | +0.03% |
| 2026-04-01 | 57.82 | 58.89 | 57.81 | 58.65 | 815K | +1.38% |
| 2026-03-31 | 57.61 | 58.35 | 56.93 | 57.85 | 1.00M | +1.03% |
| 2026-03-30 | 57.77 | 58.17 | 56.95 | 57.26 | 716K | +0.14% |
| 2026-03-27 | 57.86 | 58.27 | 57.00 | 57.18 | 836K | -1.70% |
| 2026-03-26 | 57.44 | 58.75 | 57.44 | 58.17 | 1.23M | -0.21% |
| 2026-03-25 | 58.17 | 58.60 | 57.25 | 58.29 | 1.09M | +0.90% |
| 2026-03-24 | 57.63 | 58.51 | 57.07 | 57.77 | 832K | -0.50% |
See FR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonFR — Frequently Asked Questions
Quick answers to the most common questions about buying FR stock.
How has FR stock performed recently?
FR returned +26.3% over the past year, beating its 5-year annualized CAGR of +5.0%. 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 $64.62. Current 1-year return of +26.3% 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.