First Industrial Realty Trust, Inc. (FR) NYSE

Currency In USD

FR Historical Return

If you invested $1000 in First Industrial Realty Trust, Inc. (FR) 10 years ago, it would be worth $2,860.21 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,294.12, while $1000 invested 1 year ago would be worth $1,195.79. This corresponds to total returns of 186.02%, 29.41%, 19.58%, respectively, with annualized returns of 11.08%, 5.29%, 19.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	61.7	61.38	61.38	61.7	60.59	588,114
September 10, 2026	60.95	60.78	60.78	61.28	60.67	522,550
September 09, 2026	61.61	60.97	60.97	61.72	60.65	564,063
September 08, 2026	62.18	61.73	61.73	62.18	61.54	733,822
September 04, 2026	60.83	61.85	61.85	62.13	60.8	968,882
September 03, 2026	61.5	61.71	61.71	62.02	61.43	849,058
September 02, 2026	62.68	61.65	61.65	62.68	61.45	910,391
September 01, 2026	61.84	62.43	62.43	62.69	61.73	841,752
August 31, 2026	61.96	61.88	61.88	61.98	61.37	685,440
August 28, 2026	62.82	61.94	61.94	63.13	61.9	386,140
August 27, 2026	62.37	62.39	62.39	62.73	62.19	620,649
August 26, 2026	63.98	62.86	62.86	63.98	62.85	565,329
August 25, 2026	63.66	63.49	63.49	63.94	62.84	999,804
August 24, 2026	63.2	63.43	63.43	63.72	62.96	591,729
August 21, 2026	62.84	62.93	62.93	63.03	62.46	639,445
August 20, 2026	61.99	62.62	62.62	63.07	61.94	738,206
August 19, 2026	62.5	62.76	62.76	62.9	62.33	1.03M
August 18, 2026	62.3	62.37	62.37	63.18	62.3	865,550
August 17, 2026	62.58	62.9	62.9	62.95	62.14	631,303
August 14, 2026	63.17	62.87	62.87	63.91	62.84	553,381
August 13, 2026	62.72	63.33	63.33	64.06	62.72	543,643
August 12, 2026	62.69	63.34	63.34	63.46	62.69	460,890
August 11, 2026	62.82	62.98	62.98	63.39	62.64	689,664
August 10, 2026	63.3	63.03	63.03	63.37	62.44	622,448
August 07, 2026	63.09	63.63	63.63	63.84	63.05	580,896
August 06, 2026	64.68	63.39	63.39	64.86	63.09	708,477
August 05, 2026	64.45	64.17	64.17	64.45	63.78	1.05M
August 04, 2026	65.29	64.15	64.15	65.85	64.13	1.61M
August 03, 2026	66.81	65.52	65.52	67.96	65.29	834,758
July 31, 2026	67.26	65.84	65.84	67.26	65.14	1.23M
July 30, 2026	65.96	65.98	65.98	66.24	64.73	961,563
July 29, 2026	66.1	65.33	65.33	66.19	64.56	1.32M
July 28, 2026	66.95	66.18	66.18	67.14	66.17	1.14M
July 27, 2026	67.1	66.46	66.46	67.1	66.37	1.48M
July 24, 2026	66.54	66.99	66.99	67.27	66.48	1.31M
July 23, 2026	66.57	66.33	66.33	67.45	66.05	1.53M
July 22, 2026	69.05	67.71	67.71	69.25	67.61	1.16M
July 21, 2026	68.38	68.46	68.46	68.99	67.04	929,627
July 20, 2026	68.97	68.2	68.2	69.29	67.95	977,193
July 17, 2026	68.89	68.86	68.86	69.88	68.57	1.39M
July 16, 2026	66.17	68.68	68.68	68.97	65.68	1.21M
July 15, 2026	64.93	65.89	65.89	66.17	64.76	1.92M
July 14, 2026	64.86	64.75	64.75	65.36	64.47	1.34M
July 13, 2026	65.08	65.1	65.1	65.74	64.39	1.09M
July 10, 2026	64.36	65.01	65.01	65.28	64.19	1.17M
July 09, 2026	64.8	64.89	64.89	65.53	64.52	1.03M
July 08, 2026	64.39	64.64	64.64	65.42	63.91	2.54M
July 07, 2026	63.29	64.43	64.43	64.5	62.85	1.25M
July 06, 2026	62.47	63.04	63.04	63.1	62.08	1.29M
July 02, 2026	62.11	62.4	62.4	62.57	61.91	2.55M
July 01, 2026	61.22	61.61	61.61	61.98	60.96	1.23M
June 30, 2026	62.32	61.31	61.31	62.53	61.25	1.34M
June 29, 2026	63.18	63.37	63.37	63.52	62.52	925,607
June 26, 2026	63.49	63.58	63.58	63.83	63.17	1.33M
June 25, 2026	63.69	63.14	63.14	64.16	62.31	1.65M
June 24, 2026	63.13	63.41	63.41	64.06	62.4	1.16M
June 23, 2026	62.68	63.63	63.63	63.84	62.68	770,235
June 22, 2026	61.73	63.12	63.12	63.56	61.64	945,879
June 18, 2026	61.75	61.8	61.8	61.95	61	1.63M
June 17, 2026	62.08	60.7	60.7	62.89	60.41	952,973