NYSE:FR

First Industrial Realty Trust Stock Price (Quote)

etoro logo Buy FR
*Your capital is at risk
$65.10
+0.0900 (+0.138%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $60.42 $65.74 Monday, 13th Jul 2026 FR stock ended at $65.10. This is 0.138% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.10% from a day low at $64.39 to a day high of $65.74.
90 days $59.11 $65.74
52 weeks $47.38 $65.74

Historical First Industrial Realty Trust Inc prices

Date Open High Low Close Volume
Jul 13, 2026 $65.18 $65.74 $64.39 $65.10 864 252
Jul 10, 2026 $64.36 $65.28 $64.19 $65.01 819 945
Jul 09, 2026 $64.80 $65.48 $64.56 $64.89 1 033 301
Jul 08, 2026 $64.21 $65.41 $63.91 $64.64 2 539 574
Jul 07, 2026 $63.29 $64.50 $62.85 $64.43 1 250 619
Jul 06, 2026 $62.46 $63.11 $62.08 $63.04 1 048 922
Jul 02, 2026 $62.14 $62.55 $61.91 $62.40 2 133 627
Jul 01, 2026 $61.22 $61.97 $60.96 $61.61 899 726
Jun 30, 2026 $62.32 $62.53 $61.27 $61.31 877 672
Jun 29, 2026 $63.03 $63.40 $62.52 $63.37 681 674
Jun 26, 2026 $63.49 $63.83 $63.17 $63.58 475 650
Jun 25, 2026 $63.99 $64.16 $62.31 $63.14 1 346 801
Jun 24, 2026 $63.13 $63.80 $62.44 $63.41 878 432
Jun 23, 2026 $63.32 $63.84 $62.68 $63.63 505 411
Jun 22, 2026 $61.84 $63.56 $61.64 $63.11 649 328
Jun 18, 2026 $61.75 $61.94 $61.00 $61.80 1 531 818
Jun 17, 2026 $62.08 $62.89 $60.42 $60.70 691 603
Jun 16, 2026 $63.82 $64.16 $62.52 $62.81 697 401
Jun 15, 2026 $63.63 $63.95 $63.23 $63.37 866 219
Jun 12, 2026 $62.96 $63.77 $62.90 $63.57 720 290
Jun 11, 2026 $62.66 $63.19 $62.30 $62.79 514 260
Jun 10, 2026 $63.31 $63.54 $62.40 $62.41 510 645
Jun 09, 2026 $61.48 $63.35 $61.48 $62.92 904 215
Jun 08, 2026 $61.53 $61.81 $60.50 $60.89 439 371
Jun 05, 2026 $61.24 $62.33 $61.24 $61.58 986 024

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FR stock historical prices to predict future price movements?
Trend Analysis: Examine the FR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIRST INDUSTRIAL REALTY TRUST INC
First Industrial Realty Trust
First Industrial Realty Trust, Inc. (NYSE: FR) is a leading fully integrated owner, operator, and developer of industrial real estate with a track record of providing industry-leading customer service to multinational corporations and regional customers. Across major markets in the United States, our local market experts manage, lease, buy, (re)develop, and sell bulk and regional distribution centers, light industrial, and other industrial facili...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE