NYSE:FR | Historical Stock Price | FIRST INDUSTRIAL REALTY TRUST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$5.76$15.80$43.35$118.93$326.271994-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.73$98.531,029,300——
2004-12-30$40.90$98.94119,900——
2004-12-29$40.82$98.75268,100——
2004-12-28$41.74$99.29185,000——
2004-12-27$41.64$99.06164,700——
2004-12-23$41.92$99.72153,200——
2004-12-22$42.11$100.18101,700——
2004-12-21$41.83$99.51169,200——
2004-12-20$41.40$98.49127,600——
2004-12-17$41.41$98.51196,400——
2004-12-16$40.84$97.15166,000——
2004-12-15$41.37$98.41135,200——
2004-12-14$41.22$98.06190,100——
2004-12-13$41.15$97.89216,700——
2004-12-10$41.70$99.20168,500——
2004-12-09$41.26$98.15140,700——
2004-12-08$40.87$97.23117,900——
2004-12-07$40.55$96.46207,800——
2004-12-06$40.88$97.25447,300——
2004-12-03$40.30$95.87221,300——
2004-12-02$40.13$95.46206,500——
2004-12-01$40.21$95.66355,600——
2004-11-30$39.80$94.68145,800——
2004-11-29$39.99$95.13141,300——
2004-11-26$40.24$95.7339,200——
2004-11-24$40.34$95.96130,900——
2004-11-23$39.80$94.68112,200——
2004-11-22$39.14$93.11108,700——
2004-11-19$38.60$91.83135,100——
2004-11-18$39.30$93.49121,600——
2004-11-17$39.40$93.73273,700——
2004-11-16$40.08$95.35234,900——
2004-11-15$41.00$97.53220,100——
2004-11-12$40.48$96.30141,000——
2004-11-11$39.56$94.11180,300——
2004-11-10$39.26$93.4092,000——
2004-11-09$38.99$92.7596,500——
2004-11-08$38.99$92.75167,900——
2004-11-05$38.79$92.28239,800——
2004-11-04$39.88$94.87158,700——
2004-11-03$39.30$93.49159,900——
2004-11-02$38.35$91.23221,500——
2004-11-01$39.42$93.78165,800——
2004-10-29$38.60$91.8387,300——
2004-10-28$39.12$93.0695,000——
2004-10-27$38.88$92.49160,800——
2004-10-26$38.45$91.47178,200——
2004-10-25$37.96$90.30221,100——
2004-10-22$38.00$90.40214,400——
2004-10-21$38.64$91.92169,800——
2004-10-20$37.93$90.23230,900——
2004-10-19$38.25$90.99420,100——
2004-10-18$38.57$91.75140,800——
2004-10-15$38.49$91.56220,600——
2004-10-14$37.90$90.16122,200——
2004-10-13$37.47$89.14197,700——
2004-10-12$37.70$89.68313,600——
2004-10-11$37.56$89.35184,000——
2004-10-08$37.58$89.40209,900——
2004-10-07$37.26$88.64301,700——
2004-10-06$37.69$89.66223,800——
2004-10-05$37.48$89.16441,500——
2004-10-04$37.40$88.97295,800——
2004-10-01$37.34$88.83505,100——
2004-09-30$36.90$87.78377,700——
2004-09-29$37.07$88.191,579,900——
2004-09-28$37.75$89.80165,500——
2004-09-27$37.93$88.60165,200——
2004-09-24$38.02$88.81117,200——
2004-09-23$38.09$88.9874,800——
2004-09-22$38.30$89.47147,300——
2004-09-21$38.70$90.40193,800——
2004-09-20$38.53$90.00106,900——
2004-09-17$39.15$91.45221,400——
2004-09-16$39.09$91.31285,300——
2004-09-15$38.80$90.63277,200——
2004-09-14$38.41$89.72221,400——
2004-09-13$39.18$91.52249,700——
2004-09-10$39.86$93.11131,400——
2004-09-09$39.42$92.08151,700——
2004-09-08$40.08$93.62139,200——
2004-09-07$40.39$94.35147,400——
2004-09-03$40.10$93.67143,400——
2004-09-02$39.75$92.85234,900——
2004-09-01$39.87$93.13374,400——
2004-08-31$40.00$93.44231,100——
2004-08-30$39.79$92.95261,600——
2004-08-27$39.64$92.60117,200——
2004-08-26$39.35$91.92151,200——
2004-08-25$39.46$92.18256,200——
2004-08-24$39.10$91.33143,900——
2004-08-23$38.48$89.89114,400——
2004-08-20$38.75$90.52169,500——
2004-08-19$37.54$87.69164,700——
2004-08-18$38.49$89.91128,900——
2004-08-17$37.90$88.5398,600——
2004-08-16$37.50$87.60120,100——
2004-08-13$36.85$86.0856,400——
2004-08-12$36.75$85.85125,100——
2004-08-11$37.00$86.43213,300——
2004-08-10$37.18$86.8596,900——
2004-08-09$36.79$85.9482,600——
2004-08-06$36.73$85.80134,900——
2004-08-05$36.69$85.7185,200——
2004-08-04$37.72$88.1196,300——
2004-08-03$37.13$86.73118,400——
2004-08-02$37.20$86.90219,200——
2004-07-30$36.64$85.59117,600——
2004-07-29$36.16$84.47165,700——
2004-07-28$36.20$84.56198,700——
2004-07-27$36.25$84.68145,600——
2004-07-26$35.90$83.86260,500——
2004-07-23$35.81$83.65190,800——
2004-07-22$36.05$84.21190,200——
2004-07-21$37.11$86.69196,100——
2004-07-20$37.60$87.83202,200——
2004-07-19$37.45$87.48168,400——
2004-07-16$37.29$87.11149,900——
2004-07-15$37.48$87.5585,600——
2004-07-14$37.09$86.64122,400——
2004-07-13$37.12$86.7175,300——
2004-07-12$37.50$87.60141,100——
2004-07-09$37.13$86.73137,300——
2004-07-08$37.21$86.92165,800——
2004-07-07$37.97$88.70224,100——
2004-07-06$37.26$87.04154,400——
2004-07-02$37.82$88.34200,900——
2004-07-01$36.85$86.08140,700——
2004-06-30$36.88$86.15142,500——
2004-06-29$36.49$85.24189,200——
2004-06-28$37.35$87.25192,800——
2004-06-25$37.88$86.88260,800——
2004-06-24$37.35$85.67155,800——
2004-06-23$37.65$86.36174,100——
2004-06-22$37.50$86.01130,100——
2004-06-21$37.15$85.21213,800——
2004-06-18$37.30$85.55219,700——
2004-06-17$36.92$84.68112,800——
2004-06-16$36.48$83.67114,600——
2004-06-15$36.48$83.67184,600——
2004-06-14$35.32$81.01230,400——
2004-06-10$36.10$82.80220,800——
2004-06-09$36.55$83.83195,300——
2004-06-08$36.51$83.74118,600——
2004-06-07$36.50$83.72129,400——
2004-06-04$35.96$82.48114,400——
2004-06-03$35.85$82.23163,500——
2004-06-02$36.15$82.92152,200——
2004-06-01$35.63$81.72257,200——
2004-05-28$35.84$82.21218,800——
2004-05-27$35.20$80.74290,600——
2004-05-26$35.27$80.90271,400——
2004-05-25$34.45$79.02253,100——
2004-05-24$33.80$77.53121,600——
2004-05-21$33.39$76.59155,000——
2004-05-20$33.24$76.24188,600——
2004-05-19$32.85$75.35309,000——
2004-05-18$33.75$77.41157,100——
2004-05-17$33.04$75.78233,500——
2004-05-14$33.10$75.92165,000——
2004-05-13$33.00$75.69139,300——
2004-05-12$33.02$75.74229,700——
2004-05-11$32.95$75.58206,300——
2004-05-10$32.69$74.98316,400——
2004-05-07$33.15$76.04250,800——
2004-05-06$34.72$79.64147,000——
2004-05-05$34.55$79.25142,800——
2004-05-04$35.14$80.60262,500——
2004-05-03$34.52$79.18260,700——
2004-04-30$33.65$77.18198,800——
2004-04-29$33.96$77.89186,200——
2004-04-28$34.41$78.93123,900——
2004-04-27$35.15$80.62205,500——
2004-04-26$35.03$80.35132,600——
2004-04-23$34.79$79.80190,400——
2004-04-22$35.30$80.97176,600——
2004-04-21$34.59$79.34201,700——
2004-04-20$34.20$78.44372,500——
2004-04-19$36.20$83.03189,300——
2004-04-16$36.27$83.19244,300——
2004-04-15$35.68$81.84403,300——
2004-04-14$34.65$79.48270,400——
2004-04-13$35.02$80.32441,600——
2004-04-12$34.88$80.00604,900——
2004-04-08$37.56$86.15203,500——
2004-04-07$38.48$88.26436,400——
2004-04-06$37.35$85.67564,600——
2004-04-05$38.29$87.83551,700——
2004-04-02$39.08$89.64428,900——
2004-04-01$39.50$90.60164,200——
2004-03-31$39.50$90.60316,200——
2004-03-30$39.27$90.07107,900——
2004-03-29$38.88$89.18137,300——
2004-03-26$39.20$88.34132,000——
2004-03-25$39.62$89.29161,200——
2004-03-24$38.90$87.67120,700——
2004-03-23$39.15$88.23223,100——
2004-03-22$38.49$86.74115,700——
2004-03-19$38.87$87.60126,800——
2004-03-18$38.85$87.55114,700——
2004-03-17$38.75$87.33180,400——
2004-03-16$38.25$86.2088,500——
2004-03-15$38.50$86.76214,700——
2004-03-12$38.42$86.58194,700——
2004-03-11$38.28$86.27174,800——
2004-03-10$38.45$86.65187,300——
2004-03-09$39.07$88.05202,400——
2004-03-08$39.16$88.25170,400——
2004-03-05$39.51$89.04214,800——
2004-03-04$38.98$87.85213,600——
2004-03-03$38.55$86.88205,500——
2004-03-02$38.20$86.09228,600——
2004-03-01$37.94$85.50176,500——
2004-02-27$37.60$84.74257,300——
2004-02-26$37.85$85.30322,200——
2004-02-25$37.95$85.52289,300——
2004-02-24$37.65$84.85276,900——
2004-02-23$37.16$83.74386,700——
2004-02-20$36.97$83.32166,800——
2004-02-19$36.86$83.07148,000——
2004-02-18$36.84$83.02284,400——
2004-02-17$36.76$82.84505,700——
2004-02-13$37.62$84.78289,200——
2004-02-12$37.59$84.71402,200——
2004-02-11$38.23$86.16128,700——
2004-02-10$38.05$85.75183,100——
2004-02-09$37.62$84.78115,500——
2004-02-06$37.60$84.74169,600——
2004-02-05$36.65$82.59189,800——
2004-02-04$36.47$82.19209,800——
2004-02-03$37.60$84.74352,600——
2004-02-02$37.38$84.24405,900——
2004-01-30$36.58$82.44230,400——
2004-01-29$36.05$81.24267,000——
2004-01-28$35.95$81.02233,300——
2004-01-27$35.77$80.61191,100——
2004-01-26$35.35$79.67138,500——
2004-01-23$34.71$78.22122,300——
2004-01-22$34.32$77.34139,800——
2004-01-21$34.45$77.64154,000——
2004-01-20$33.76$76.08179,600——
2004-01-16$33.62$75.77168,000——
2004-01-15$33.69$75.92103,500——
2004-01-14$33.80$76.17156,400——
2004-01-13$33.40$75.27171,000——
2004-01-12$33.00$74.37115,100——
2004-01-09$33.05$74.48117,000——
2004-01-08$33.33$75.11127,100——
2004-01-07$33.00$74.37152,100——
2004-01-06$33.05$74.48194,800——
2004-01-05$33.10$74.59198,500——
2004-01-02$33.39$75.25220,000——