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 $2,932.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,372.24, while $1000 invested 1 year ago would be worth $1,402.04. This corresponds to total returns of 193.27%, 37.22%, 40.2%, respectively, with annualized returns of 11.35%, 6.53%, 40.2%.

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
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
June 16, 2026	63.82	62.81	62.81	64.16	62.52	1.06M
June 15, 2026	63.63	63.37	63.37	63.95	63.23	1.99M
June 12, 2026	62.96	63.57	63.57	63.98	62.9	1.01M
June 11, 2026	62.66	62.79	62.79	63.19	62.3	668,924
June 10, 2026	63.2	62.41	62.41	63.54	62.37	730,341
June 09, 2026	61.48	62.92	62.92	63.35	61.48	919,383
June 08, 2026	61.53	60.89	60.89	61.81	60.5	692,843
June 05, 2026	61.24	61.58	61.58	62.33	61.24	970,230
June 04, 2026	61.04	61.68	61.68	61.7	60.74	1.74M
June 03, 2026	59.88	60.4	60.4	60.69	59.88	851,614
June 02, 2026	59.79	60.05	60.05	60.15	59.11	712,976
June 01, 2026	61.41	59.69	59.69	61.41	59.65	882,282
May 29, 2026	62.77	61.87	61.87	62.77	61.49	1.49M
May 28, 2026	62.77	62.56	62.56	63.2	62.43	980,506
May 27, 2026	64.32	63.06	63.06	64.63	63.05	1.19M
May 26, 2026	63.62	64.04	64.04	64.05	63.37	605,077
May 22, 2026	62.92	63.28	63.28	63.38	62.34	963,987
May 21, 2026	62.6	62.44	62.44	62.61	61.51	451,377
May 20, 2026	61.86	62.27	62.27	62.36	61.36	742,269
May 19, 2026	61.52	61.64	61.64	61.81	61.03	919,545
May 18, 2026	61.17	61.52	61.52	61.92	61.16	577,291
May 15, 2026	61.05	60.83	60.83	61.05	60.25	804,046
May 14, 2026	62.38	61.33	61.33	62.38	61.33	490,523
May 13, 2026	62.22	61.86	61.86	62.5	61.73	727,438
May 12, 2026	63.37	62.39	62.39	63.37	61.77	462,622
May 11, 2026	62.64	62.38	62.38	63	62.09	576,453
May 08, 2026	62.75	62.75	62.75	62.96	62.39	713,377
May 07, 2026	62.6	62.42	62.42	62.92	62.16	876,888
May 06, 2026	62.55	62.52	62.52	62.86	61.94	953,843