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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.51$164.43676,900——
2019-12-30$41.31$163.64410,400——
2019-12-27$41.32$162.77476,700——
2019-12-26$40.92$161.19303,500——
2019-12-24$40.58$159.85493,400——
2019-12-23$40.68$160.25401,600——
2019-12-20$41.12$161.981,310,400——
2019-12-19$40.93$161.231,928,300——
2019-12-18$41.05$161.711,199,500——
2019-12-17$40.80$160.72828,900——
2019-12-16$41.02$161.59918,200——
2019-12-13$40.80$160.721,901,200——
2019-12-12$40.85$160.92683,300——
2019-12-11$41.40$163.081,177,900——
2019-12-10$41.93$165.172,129,100——
2019-12-09$42.11$165.88559,700——
2019-12-06$42.31$166.67740,200——
2019-12-05$42.38$166.951,283,200——
2019-12-04$42.56$167.65957,400——
2019-12-03$42.77$168.48781,200——
2019-12-02$42.25$166.431,124,800——
2019-11-29$42.58$167.73687,400——
2019-11-27$43.07$169.66802,900——
2019-11-26$42.61$167.852,251,600——
2019-11-25$41.96$165.29502,400——
2019-11-22$41.55$163.68544,100——
2019-11-21$41.78$164.58731,400——
2019-11-20$42.42$167.10953,900——
2019-11-19$42.23$166.35897,300——
2019-11-18$42.03$165.57662,000——
2019-11-15$42.08$165.76666,200——
2019-11-14$42.08$165.76427,600——
2019-11-13$41.65$164.07465,800——
2019-11-12$41.28$162.61520,600——
2019-11-11$41.39$163.05461,400——
2019-11-08$41.42$163.16486,400——
2019-11-07$41.73$164.38823,300——
2019-11-06$41.77$164.54523,000——
2019-11-05$41.43$163.20727,600——
2019-11-04$42.32$166.71877,500——
2019-11-01$42.20$166.24950,000——
2019-10-31$42.11$165.88990,800——
2019-10-30$42.20$166.24673,300——
2019-10-29$41.70$164.27958,900——
2019-10-28$41.70$164.271,604,400——
2019-10-25$41.19$162.26661,600——
2019-10-24$41.31$162.731,185,500——
2019-10-23$40.52$159.62515,200——
2019-10-22$40.40$159.15547,400——
2019-10-21$40.46$159.38411,000——
2019-10-18$40.26$158.59462,700——
2019-10-17$40.16$158.20573,200——
2019-10-16$39.83$156.90492,300——
2019-10-15$39.84$156.94510,300——
2019-10-14$39.64$156.15354,400——
2019-10-11$39.67$156.27719,600——
2019-10-10$39.53$155.72549,800——
2019-10-09$39.55$155.80547,900——
2019-10-08$39.61$156.03693,900——
2019-10-07$40.01$157.61641,100——
2019-10-04$39.78$156.70357,900——
2019-10-03$39.73$156.51448,500——
2019-10-02$39.25$154.62549,400——
2019-10-01$39.09$153.98580,900——
2019-09-30$39.56$155.84925,400——
2019-09-27$39.59$155.95468,600——
2019-09-26$40.07$156.94442,800——
2019-09-25$39.80$155.88622,400——
2019-09-24$39.49$154.67802,900——
2019-09-23$39.75$155.69749,600——
2019-09-20$39.58$155.022,791,400——
2019-09-19$39.38$154.24390,900——
2019-09-18$39.12$153.22555,100——
2019-09-17$39.42$154.39507,100——
2019-09-16$39.19$153.49448,100——
2019-09-13$38.78$151.89619,900——
2019-09-12$39.03$152.87719,600——
2019-09-11$38.52$150.87705,900——
2019-09-10$38.55$150.99852,000——
2019-09-09$38.50$150.79994,600——
2019-09-06$38.81$152.001,265,600——
2019-09-05$39.19$153.49554,200——
2019-09-04$39.33$154.04470,600——
2019-09-03$39.11$153.18563,100——
2019-08-30$38.95$152.55529,700——
2019-08-29$39.11$153.18275,100——
2019-08-28$38.66$151.42390,000——
2019-08-27$38.50$150.79580,000——
2019-08-26$38.81$152.00579,100——
2019-08-23$38.16$149.46495,200——
2019-08-22$39.01$152.79619,500——
2019-08-21$38.77$151.85668,700——
2019-08-20$38.22$149.69610,100——
2019-08-19$38.84$152.12373,400——
2019-08-16$38.59$151.14867,100——
2019-08-15$37.77$147.931,421,700——
2019-08-14$37.69$147.62633,800——
2019-08-13$38.47$150.67348,300——
2019-08-12$38.14$149.38282,400——
2019-08-09$38.42$150.48484,700——
2019-08-08$38.54$150.95714,000——
2019-08-07$37.67$147.54596,800——
2019-08-06$37.50$146.87876,600——
2019-08-05$36.77$144.01909,000——
2019-08-02$37.53$146.99771,200——
2019-08-01$37.99$148.79704,800——
2019-07-31$38.19$149.58950,800——
2019-07-30$38.60$151.18907,200——
2019-07-29$38.21$149.65677,000——
2019-07-26$38.30$150.01587,600——
2019-07-25$37.83$148.17520,900——
2019-07-24$37.94$148.60841,100——
2019-07-23$37.67$147.54722,100——
2019-07-22$37.28$146.01558,200——
2019-07-19$36.88$144.45788,200——
2019-07-18$37.73$147.77611,800——
2019-07-17$37.42$146.56740,000——
2019-07-16$37.45$146.68617,200——
2019-07-15$37.16$145.54574,500——
2019-07-12$37.33$146.21568,600——
2019-07-11$37.38$146.40796,900——
2019-07-10$37.97$148.71650,900——
2019-07-09$37.70$147.66424,300——
2019-07-08$37.54$147.03442,900——
2019-07-05$37.52$146.95429,500——
2019-07-03$37.54$147.03341,300——
2019-07-02$37.21$145.74839,500——
2019-07-01$36.77$144.011,379,000——
2019-06-28$36.74$143.902,147,800——
2019-06-27$36.03$141.12792,900——
2019-06-26$35.89$139.671,173,300——
2019-06-25$36.43$141.77675,000——
2019-06-24$36.65$142.62646,200——
2019-06-21$36.90$143.601,293,900——
2019-06-20$37.43$145.66925,400——
2019-06-19$37.24$144.92668,700——
2019-06-18$36.96$143.83633,200——
2019-06-17$36.88$143.52500,800——
2019-06-14$36.59$142.39413,100——
2019-06-13$36.64$142.59651,000——
2019-06-12$36.53$142.16599,000——
2019-06-11$36.44$141.81604,400——
2019-06-10$36.34$141.42637,900——
2019-06-07$36.48$141.96545,100——
2019-06-06$36.20$140.87785,000——
2019-06-05$36.00$140.10971,600——
2019-06-04$35.23$137.101,084,200——
2019-06-03$35.29$137.331,834,700——
2019-05-31$34.71$135.08998,100——
2019-05-30$34.56$134.49885,800——
2019-05-29$34.33$133.60955,900——
2019-05-28$34.79$135.391,324,400——
2019-05-24$34.62$134.72708,900——
2019-05-23$34.58$134.57736,400——
2019-05-22$34.79$135.39607,400——
2019-05-21$35.03$136.32689,500——
2019-05-20$34.45$134.06816,200——
2019-05-17$35.18$136.90556,000——
2019-05-16$35.40$137.76964,300——
2019-05-15$35.05$136.40658,400——
2019-05-14$34.75$135.23646,900——
2019-05-13$34.42$133.95642,100——
2019-05-10$34.73$135.15555,400——
2019-05-09$34.48$134.18604,500——
2019-05-08$34.22$133.17600,900——
2019-05-07$34.36$133.71663,100——
2019-05-06$35.21$137.02785,100——
2019-05-03$35.46$137.99618,300——
2019-05-02$34.97$136.09823,000——
2019-05-01$35.40$137.761,230,900——
2019-04-30$35.27$137.251,242,700——
2019-04-29$35.04$136.36641,100——
2019-04-26$35.30$137.37611,900——
2019-04-25$35.18$136.90784,500——
2019-04-24$35.22$137.06686,100——
2019-04-23$35.05$136.40828,900——
2019-04-22$34.45$134.06586,200——
2019-04-18$34.91$135.85531,600——
2019-04-17$34.54$134.41646,200——
2019-04-16$34.83$135.54570,600——
2019-04-15$35.55$138.34478,800——
2019-04-12$35.97$139.98557,400——
2019-04-11$35.88$139.63672,700——
2019-04-10$35.98$140.02665,700——
2019-04-09$35.30$137.37481,500——
2019-04-08$35.65$138.73365,900——
2019-04-05$35.83$139.43564,800——
2019-04-04$35.57$138.42572,600——
2019-04-03$35.75$139.12624,900——
2019-04-02$35.68$138.85916,600——
2019-04-01$35.50$138.15656,300——
2019-03-29$35.36$137.60778,000——
2019-03-28$35.47$138.03630,700——
2019-03-27$35.15$135.89791,300——
2019-03-26$35.20$136.09678,200——
2019-03-25$34.66$134.00698,200——
2019-03-22$34.57$133.65670,100——
2019-03-21$35.13$135.81538,100——
2019-03-20$34.49$133.34829,500——
2019-03-19$34.44$133.15445,700——
2019-03-18$34.65$133.96366,900——
2019-03-15$34.89$134.891,222,100——
2019-03-14$34.89$134.89492,900——
2019-03-13$34.76$134.38554,800——
2019-03-12$34.67$134.04506,500——
2019-03-11$34.66$134.00566,700——
2019-03-08$33.97$131.33569,800——
2019-03-07$33.77$130.56725,000——
2019-03-06$33.92$131.14579,400——
2019-03-05$34.04$131.60517,500——
2019-03-04$33.93$131.181,064,000——
2019-03-01$33.63$130.02832,000——
2019-02-28$33.52$129.59884,200——
2019-02-27$33.61$129.94589,700——
2019-02-26$33.91$131.10652,400——
2019-02-25$34.07$131.72730,400——
2019-02-22$34.19$132.18447,400——
2019-02-21$33.91$131.10701,100——
2019-02-20$33.99$131.41489,500——
2019-02-19$34.17$132.10548,600——
2019-02-15$33.91$131.10859,400——
2019-02-14$33.81$130.71950,500——
2019-02-13$33.47$129.40738,300——
2019-02-12$33.58$129.82406,100——
2019-02-11$33.58$129.82631,500——
2019-02-08$33.46$129.36407,700——
2019-02-07$33.51$129.55682,600——
2019-02-06$32.88$127.12400,400——
2019-02-05$33.10$127.97364,600——
2019-02-04$33.05$127.77771,300——
2019-02-01$32.85$127.00688,600——
2019-01-31$32.72$126.50910,300——
2019-01-30$32.68$126.34600,100——
2019-01-29$32.33$124.99564,200——
2019-01-28$32.00$123.71612,800——
2019-01-25$31.84$123.10471,500——
2019-01-24$31.38$121.32335,400——
2019-01-23$31.44$121.55368,600——
2019-01-22$31.36$121.24822,200——
2019-01-18$31.29$120.971,012,300——
2019-01-17$31.11$120.27866,800——
2019-01-16$30.97$119.73497,900——
2019-01-15$30.58$118.22567,000——
2019-01-14$30.26$116.99481,800——
2019-01-11$30.32$117.22504,600——
2019-01-10$30.13$116.48667,500——
2019-01-09$29.55$114.24749,500——
2019-01-08$29.62$114.51677,200——
2019-01-07$28.75$111.15773,100——
2019-01-04$28.59$110.53784,200——
2019-01-03$28.04$108.40791,100——
2019-01-02$28.08$108.56974,200——