First Industrial Realty Trust, Inc. (FR) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +5.8%
- 3M
- +9.1%
- YTD
- +11.3%
- 1Y
- +32.4%
- 3Y
- +6.7%
- 5Y
- +3.9%
Loading 10-year price history...
FR Historical Performance
FR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -10.1%
- 2003 annual price return
- +19.6%
- 2004 annual price return
- +22.0%
- 2005 annual price return
- -4.5%
- 2006 annual price return
- +18.9%
- 2007 annual price return
- -26.0%
- 2008 annual price return
- -77.4%
- 2009 annual price return
- -24.9%
- 2010 annual price return
- +60.4%
- 2011 annual price return
- +7.8%
- 2012 annual price return
- +31.5%
- 2013 annual price return
- +21.6%
- 2014 annual price return
- +18.6%
- 2015 annual price return
- +6.4%
- 2016 annual price return
- +29.8%
- 2017 annual price return
- +12.1%
- 2018 annual price return
- -7.4%
- 2019 annual price return
- +47.8%
- 2020 annual price return
- +2.2%
- 2021 annual price return
- +62.1%
- 2022 annual price return
- -25.8%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- -5.4%
- 2025 annual price return
- +15.7%
- 2026 annual price return
- +9.1%
FR Stock Price Trajectory (1994–2026)
As of July 8, 2026, First Industrial Realty Trust, Inc. (FR) trades at $64.43, representing a +32.4% return over the past year. The stock has delivered a +35.0% total return over five years (+3.9% 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 -3.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PLD (+35.1% 1Y), EGP (+28.3% 1Y), and REXR (-6.5% 1Y), FR has underperformed the peer group average. Compare FR vs PLD →
FR Historical Price Data · from 1994
Rows 1–50 of 8,062| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 63.29 | 64.50 | 62.85 | 64.43 | 1.23M | +2.20% |
| 2026-07-06 | 62.46 | 63.11 | 62.08 | 63.04 | 1.27M | +1.03% |
| 2026-07-02 | 62.14 | 62.57 | 61.91 | 62.40 | 2.50M | +1.28% |
| 2026-07-01 | 61.22 | 61.98 | 60.95 | 61.61 | 1.20M | +0.49% |
| 2026-06-30 | 62.32 | 62.53 | 61.27 | 61.31 | 1.29M | -3.25% |
| 2026-06-29 | 63.03 | 63.40 | 62.52 | 63.37 | 868K | -0.33% |
| 2026-06-26 | 63.49 | 63.83 | 63.17 | 63.58 | 476K | +0.70% |
| 2026-06-25 | 63.99 | 64.16 | 62.31 | 63.14 | 1.63M | -0.43% |
| 2026-06-24 | 63.13 | 63.80 | 62.40 | 63.41 | 1.12M | -0.35% |
| 2026-06-23 | 63.32 | 63.84 | 62.68 | 63.63 | 696K | +0.82% |
| 2026-06-22 | 61.84 | 63.56 | 61.64 | 63.11 | 649K | +2.12% |
| 2026-06-18 | 61.75 | 61.94 | 61.00 | 61.80 | 1.53M | +1.81% |
| 2026-06-17 | 62.08 | 62.89 | 60.42 | 60.70 | 931K | -3.36% |
| 2026-06-16 | 63.82 | 64.16 | 62.52 | 62.81 | 1.03M | -0.88% |
| 2026-06-15 | 63.63 | 63.95 | 63.23 | 63.37 | 1.22M | -0.31% |
| 2026-06-12 | 62.96 | 63.77 | 62.90 | 63.57 | 1.00M | +1.24% |
| 2026-06-11 | 62.66 | 63.19 | 62.30 | 62.79 | 656K | +0.61% |
| 2026-06-10 | 63.31 | 63.54 | 62.40 | 62.41 | 511K | -0.81% |
| 2026-06-09 | 61.48 | 63.35 | 61.48 | 62.92 | 904K | +3.33% |
| 2026-06-08 | 61.53 | 61.81 | 60.50 | 60.89 | 620K | -1.12% |
| 2026-06-05 | 61.49 | 62.33 | 61.24 | 61.58 | 947K | -0.16% |
| 2026-06-04 | 61.04 | 61.69 | 60.74 | 61.68 | 1.69M | +2.12% |
| 2026-06-03 | 59.88 | 60.68 | 59.88 | 60.40 | 852K | +0.58% |
| 2026-06-02 | 59.79 | 60.15 | 59.11 | 60.05 | 685K | +0.60% |
| 2026-06-01 | 61.27 | 61.41 | 59.65 | 59.69 | 868K | -3.52% |
| 2026-05-29 | 62.53 | 62.77 | 61.49 | 61.87 | 712K | -1.10% |
| 2026-05-28 | 62.77 | 63.20 | 62.43 | 62.56 | 964K | -0.79% |
| 2026-05-27 | 64.32 | 64.32 | 63.05 | 63.06 | 1.13M | -1.53% |
| 2026-05-26 | 63.62 | 64.05 | 63.37 | 64.04 | 1.06M | +1.20% |
| 2026-05-22 | 62.91 | 63.38 | 62.34 | 63.28 | 270K | +1.35% |
| 2026-05-21 | 62.60 | 63.12 | 61.49 | 62.44 | 663K | +0.27% |
| 2026-05-20 | 61.86 | 62.35 | 61.36 | 62.27 | 709K | +1.02% |
| 2026-05-19 | 61.30 | 61.88 | 61.05 | 61.64 | 722K | +0.20% |
| 2026-05-18 | 61.17 | 61.92 | 61.16 | 61.52 | 541K | +1.13% |
| 2026-05-15 | 60.81 | 61.05 | 60.25 | 60.83 | 708K | -0.82% |
| 2026-05-14 | 62.38 | 62.38 | 61.33 | 61.33 | 621K | -0.86% |
| 2026-05-13 | 62.22 | 62.49 | 61.73 | 61.86 | 714K | -0.85% |
| 2026-05-12 | 63.37 | 63.37 | 61.77 | 62.39 | 635K | +0.02% |
| 2026-05-11 | 62.64 | 63.00 | 62.09 | 62.38 | 553K | -0.59% |
| 2026-05-08 | 62.88 | 62.96 | 62.39 | 62.75 | 693K | +0.54% |
| 2026-05-07 | 62.60 | 62.91 | 62.16 | 62.41 | 587K | -0.18% |
| 2026-05-06 | 62.55 | 62.90 | 61.94 | 62.52 | 920K | +1.28% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FR — Frequently Asked Questions
Quick answers to the most common questions about buying FR stock.
How has FR stock performed recently?
FR returned +32.4% over the past year, beating its 5-year annualized CAGR of +3.9%. 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 +32.4% 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 1994-2026, downloadable in CSV format.