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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.08$46.63555,900——
2012-12-28$13.86$45.90241,900——
2012-12-27$14.10$46.70408,100——
2012-12-26$14.05$46.531,265,100——
2012-12-24$14.05$46.53587,000——
2012-12-21$14.05$46.532,056,700——
2012-12-20$14.04$46.50923,000——
2012-12-19$13.89$46.00849,600——
2012-12-18$13.82$45.77701,700——
2012-12-17$13.69$45.34425,900——
2012-12-14$13.54$44.84765,800——
2012-12-13$13.45$44.55653,700——
2012-12-12$13.48$44.65480,100——
2012-12-11$13.57$44.94311,200——
2012-12-10$13.44$44.51274,700——
2012-12-07$13.45$44.55256,400——
2012-12-06$13.40$44.38284,400——
2012-12-05$13.35$44.22660,000——
2012-12-04$13.55$44.88670,000——
2012-12-03$13.40$44.38845,700——
2012-11-30$13.20$43.72759,000——
2012-11-29$13.40$44.38602,300——
2012-11-28$13.29$44.02711,700——
2012-11-27$13.29$44.02660,700——
2012-11-26$13.31$44.08609,200——
2012-11-23$13.32$44.12183,300——
2012-11-21$13.19$43.69362,000——
2012-11-20$13.06$43.25216,200——
2012-11-19$12.92$42.79302,100——
2012-11-16$12.67$41.96506,600——
2012-11-15$12.66$41.93480,200——
2012-11-14$12.74$42.19450,000——
2012-11-13$12.90$42.72270,600——
2012-11-12$12.92$42.79326,300——
2012-11-09$13.01$43.09283,600——
2012-11-08$13.12$43.451,066,400——
2012-11-07$13.33$44.15811,100——
2012-11-06$13.56$44.911,412,400——
2012-11-05$13.53$44.81682,900——
2012-11-02$13.56$44.91616,400——
2012-11-01$13.35$44.22554,800——
2012-10-31$13.35$44.22891,700——
2012-10-26$13.11$43.42449,400——
2012-10-25$13.36$44.251,013,300——
2012-10-24$13.53$44.81626,000——
2012-10-23$13.46$44.58579,700——
2012-10-22$13.55$44.88509,000——
2012-10-19$13.59$45.01701,100——
2012-10-18$13.64$45.18386,400——
2012-10-17$13.55$44.88253,900——
2012-10-16$13.55$44.88458,300——
2012-10-15$13.48$44.65632,500——
2012-10-12$13.36$44.25301,900——
2012-10-11$13.39$44.35414,300——
2012-10-10$13.30$44.05326,800——
2012-10-09$13.21$43.75419,600——
2012-10-08$13.22$43.78310,400——
2012-10-05$13.36$44.25436,900——
2012-10-04$13.70$45.371,556,000——
2012-10-03$13.51$44.74924,700——
2012-10-02$13.29$44.02442,700——
2012-10-01$13.16$43.592,109,100——
2012-09-28$13.14$43.521,938,600——
2012-09-27$13.08$43.32820,200——
2012-09-26$12.79$42.36777,400——
2012-09-25$13.05$43.22798,400——
2012-09-24$13.22$43.78509,800——
2012-09-21$13.24$43.851,847,800——
2012-09-20$12.99$43.02892,400——
2012-09-19$13.20$43.72640,600——
2012-09-18$13.31$44.08870,800——
2012-09-17$13.48$44.65691,500——
2012-09-14$13.60$45.04592,200——
2012-09-13$13.50$44.71667,000——
2012-09-12$13.40$44.38371,800——
2012-09-11$13.36$44.25444,800——
2012-09-10$13.22$43.78503,000——
2012-09-07$13.34$44.18668,900——
2012-09-06$13.38$44.31888,300——
2012-09-05$13.06$43.25435,500——
2012-09-04$13.08$43.32766,000——
2012-08-31$12.90$42.72753,700——
2012-08-30$12.90$42.72284,200——
2012-08-29$12.89$42.69343,800——
2012-08-28$12.75$42.23394,900——
2012-08-27$12.70$42.06393,200——
2012-08-24$12.64$41.86302,100——
2012-08-23$12.56$41.60468,000——
2012-08-22$12.63$41.83343,700——
2012-08-21$12.55$41.57489,900——
2012-08-20$12.45$41.23338,700——
2012-08-17$12.40$41.07811,900——
2012-08-16$12.43$41.17752,400——
2012-08-15$12.42$41.131,859,200——
2012-08-14$12.40$41.072,437,200——
2012-08-13$12.47$41.30481,000——
2012-08-10$12.54$41.53902,300——
2012-08-09$12.66$41.93544,100——
2012-08-08$12.54$41.531,316,500——
2012-08-07$12.71$42.103,074,200——
2012-08-06$13.02$43.12772,300——
2012-08-03$13.00$43.06638,500——
2012-08-02$12.60$41.73697,200——
2012-08-01$12.61$41.76527,600——
2012-07-31$12.74$42.19509,200——
2012-07-30$12.66$41.93445,600——
2012-07-27$12.77$42.29442,100——
2012-07-26$12.51$41.43584,600——
2012-07-25$12.13$40.17954,000——
2012-07-24$11.99$39.71841,100——
2012-07-23$12.10$40.081,053,400——
2012-07-20$12.44$41.20526,200——
2012-07-19$12.68$42.00480,500——
2012-07-18$12.94$42.86488,300——
2012-07-17$12.99$43.02422,000——
2012-07-16$12.64$41.86366,000——
2012-07-13$12.55$41.57417,300——
2012-07-12$12.46$41.27296,000——
2012-07-11$12.49$41.37489,600——
2012-07-10$12.47$41.30565,300——
2012-07-09$12.74$42.19184,500——
2012-07-06$12.88$42.66190,700——
2012-07-05$12.88$42.66238,100——
2012-07-03$12.99$43.02243,800——
2012-07-02$12.91$42.76466,000——
2012-06-29$12.62$41.801,116,700——
2012-06-28$12.14$40.21829,500——
2012-06-27$12.19$40.37499,500——
2012-06-26$12.17$40.31429,800——
2012-06-25$12.22$40.47326,200——
2012-06-22$12.49$41.37784,700——
2012-06-21$12.49$41.37493,700——
2012-06-20$12.66$41.93829,000——
2012-06-19$12.65$41.90808,600——
2012-06-18$12.50$41.40580,600——
2012-06-15$12.51$41.43833,300——
2012-06-14$12.32$40.80592,500——
2012-06-13$12.00$39.74381,600——
2012-06-12$12.06$39.94242,500——
2012-06-11$11.84$39.21470,000——
2012-06-08$12.15$40.24374,700——
2012-06-07$11.91$39.45354,000——
2012-06-06$11.90$39.41468,900——
2012-06-05$11.52$38.15636,800——
2012-06-04$11.23$37.19753,000——
2012-06-01$11.40$37.76626,700——
2012-05-31$11.93$39.511,041,100——
2012-05-30$11.72$38.821,004,100——
2012-05-29$11.95$39.58490,200——
2012-05-25$11.56$38.291,015,200——
2012-05-24$11.73$38.85365,400——
2012-05-23$11.60$38.42345,000——
2012-05-22$11.42$37.82545,400——
2012-05-21$11.48$38.02319,600——
2012-05-18$11.09$36.73555,500——
2012-05-17$11.35$37.59912,200——
2012-05-16$11.74$38.88446,300——
2012-05-15$11.84$39.21468,100——
2012-05-14$11.85$39.25355,500——
2012-05-11$12.14$40.21411,400——
2012-05-10$12.18$40.34811,500——
2012-05-09$12.18$40.34587,300——
2012-05-08$12.29$40.70724,900——
2012-05-07$12.41$41.10409,800——
2012-05-04$12.24$40.54475,600——
2012-05-03$12.49$41.37440,800——
2012-05-02$12.72$42.13860,100——
2012-05-01$12.66$41.931,405,700——
2012-04-30$12.34$40.87808,200——
2012-04-27$12.24$40.54732,200——
2012-04-26$12.36$40.94311,700——
2012-04-25$12.29$40.70426,100——
2012-04-24$12.18$40.34568,400——
2012-04-23$11.81$39.11567,900——
2012-04-20$12.15$40.24453,500——
2012-04-19$12.05$39.91377,600——
2012-04-18$12.19$40.37366,300——
2012-04-17$12.35$40.90517,500——
2012-04-16$12.13$40.17490,500——
2012-04-13$11.96$39.61900,500——
2012-04-12$11.98$39.68362,300——
2012-04-11$11.72$38.82534,500——
2012-04-10$11.50$38.09977,300——
2012-04-09$11.86$39.28475,000——
2012-04-05$12.13$40.17358,900——
2012-04-04$12.16$40.27308,000——
2012-04-03$12.43$41.17354,800——
2012-04-02$12.50$41.40666,800——
2012-03-30$12.35$40.90530,000——
2012-03-29$12.13$40.17309,900——
2012-03-28$12.14$40.21342,000——
2012-03-27$12.07$39.98360,500——
2012-03-26$12.11$40.11452,700——
2012-03-23$11.86$39.28329,400——
2012-03-22$11.84$39.21698,900——
2012-03-21$12.06$39.94295,800——
2012-03-20$12.15$40.24416,100——
2012-03-19$12.38$41.00505,700——
2012-03-16$12.30$40.74818,400——
2012-03-15$12.26$40.61827,600——
2012-03-14$12.17$40.31668,400——
2012-03-13$12.16$40.27583,400——
2012-03-12$11.85$39.25385,000——
2012-03-09$11.91$39.45467,600——
2012-03-08$11.99$39.71500,600——
2012-03-07$11.93$39.51529,700——
2012-03-06$11.75$38.92873,900——
2012-03-05$12.00$39.741,005,800——
2012-03-02$11.74$38.881,383,900——
2012-03-01$11.85$39.25493,300——
2012-02-29$11.82$39.15689,800——
2012-02-28$11.93$39.51354,000——
2012-02-27$12.01$39.78509,000——
2012-02-24$12.01$39.78512,600——
2012-02-23$12.15$40.241,622,800——
2012-02-22$11.64$38.55640,900——
2012-02-21$11.81$39.11543,100——
2012-02-17$12.10$40.081,034,500——
2012-02-16$12.09$40.041,253,000——
2012-02-15$11.79$39.05353,100——
2012-02-14$11.85$39.25785,100——
2012-02-13$11.93$39.51298,300——
2012-02-10$11.76$38.95448,200——
2012-02-09$12.02$39.81466,300——
2012-02-08$11.97$39.64716,500——
2012-02-07$11.83$39.18612,900——
2012-02-06$11.97$39.641,688,500——
2012-02-03$11.93$39.51667,400——
2012-02-02$11.65$38.58753,500——
2012-02-01$11.66$38.62717,600——
2012-01-31$11.48$38.02587,600——
2012-01-30$11.44$37.89259,400——
2012-01-27$11.70$38.75453,800——
2012-01-26$11.61$38.45419,800——
2012-01-25$11.46$37.96649,900——
2012-01-24$11.19$37.06294,000——
2012-01-23$11.04$36.56325,300——
2012-01-20$11.03$36.53450,900——
2012-01-19$10.92$36.171,057,300——
2012-01-18$11.00$36.43899,300——
2012-01-17$10.65$35.27565,500——
2012-01-13$10.61$35.14336,700——
2012-01-12$10.67$35.34339,700——
2012-01-11$10.85$35.94345,700——
2012-01-10$10.63$35.21946,600——
2012-01-09$10.30$34.11780,600——
2012-01-06$10.42$34.511,065,500——
2012-01-05$10.59$35.071,010,900——
2012-01-04$10.52$34.841,255,000——
2012-01-03$10.71$35.471,060,600——