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 $2,815.75 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,033.78, while $1000 invested 1 year ago would be worth $991.65. This corresponds to total returns of 181.57%, 3.38%, -0.83%, respectively, with annualized returns of 10.9%, 0.67%, -0.83%.

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
November 10, 2026	54.49	54.96	54.96	55.16	54.14	1.73M
November 09, 2026	54.8	54.93	54.93	55.4	54.32	1.4M
November 06, 2026	53.64	53.76	53.76	54.31	53.27	1.53M
November 05, 2026	55.83	53.92	53.92	56	53.77	2.1M
November 04, 2026	55.56	55.51	55.51	55.71	54.25	1.78M
November 03, 2026	54.68	54.9	54.9	55.34	54.52	2.09M
November 02, 2026	54.77	54.8	54.8	55.04	54.49	1.73M
October 30, 2026	54.4	54.41	54.41	54.93	54.16	1.78M
October 29, 2026	54.92	54.99	54.99	55.19	54.62	1.69M
October 28, 2026	55.24	54.34	54.34	55.24	54.16	2.44M
October 27, 2026	55.2	55.17	55.17	55.44	54.87	2.6M
October 26, 2026	54.64	55.19	55.19	55.71	54.44	2.96M
October 23, 2026	54.62	54.44	54.44	55.32	54.2	2.97M
October 22, 2026	55.99	55.29	55.29	57.66	55.02	4.63M
October 21, 2026	59.35	59.4	59.4	59.56	58.94	1.3M
October 20, 2026	58.43	59.19	59.19	59.43	58.08	1.15M
October 19, 2026	58.63	58.19	58.19	58.63	57.93	1.14M
October 16, 2026	59.78	58.76	58.76	59.87	58.48	1.11M
October 15, 2026	58.44	58.78	58.78	59.75	58.05	1.57M
October 14, 2026	59.74	58.8	58.8	60.99	58.2	1.25M
October 13, 2026	60.71	59.86	59.86	60.74	59.7	1.44M
October 12, 2026	59.59	60.04	60.04	60.07	59.34	979,876
October 09, 2026	59.49	59.43	59.43	59.66	58.91	828,911
October 08, 2026	58.16	59.3	59.3	59.34	57.82	1.76M
October 07, 2026	59.04	58.18	58.18	59.11	58.08	969,876
October 06, 2026	58.26	59.26	59.26	59.81	58.26	1.37M
October 05, 2026	59.63	59.22	59.22	60.28	59.16	1.49M
October 02, 2026	58.24	59.46	59.46	59.85	58.24	1.14M
October 01, 2026	59.2	58.87	58.87	59.49	58.46	1.22M
September 30, 2026	59.95	59.54	59.54	60.87	59.51	1.18M
September 29, 2026	60.96	61.15	61.15	61.48	60.73	1.4M
September 28, 2026	61.1	61.26	61.26	61.6	60.8	1.06M
September 25, 2026	61.1	61.17	61.17	61.46	60.98	722,834
September 24, 2026	60.39	61.36	61.36	61.69	60.39	1.54M
September 23, 2026	61.44	61.07	61.07	61.97	60.96	1.19M
September 22, 2026	62.26	61.89	61.89	62.29	61.66	826,876
September 21, 2026	61.43	62	62	62.3	61.43	888,695
September 18, 2026	62.26	61.8	61.8	62.26	61.38	3.13M
September 17, 2026	61.44	62.38	62.38	62.52	61.44	1.06M
September 16, 2026	61.19	61.41	61.41	62.23	61.14	1.2M
September 15, 2026	61.16	61.37	61.37	61.44	60.72	891,410
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