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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.13$171.40874,500——
2020-12-30$41.68$169.57436,800——
2020-12-29$41.57$168.11465,500——
2020-12-28$41.82$169.12466,500——
2020-12-24$41.56$168.07180,500——
2020-12-23$41.15$166.41490,400——
2020-12-22$41.87$169.32660,500——
2020-12-21$41.03$165.931,425,100——
2020-12-18$40.75$164.791,883,000——
2020-12-17$42.42$171.55869,400——
2020-12-16$42.14$170.411,026,000——
2020-12-15$42.00$169.85725,800——
2020-12-14$41.21$166.65580,600——
2020-12-11$40.81$165.04746,000——
2020-12-10$41.10$166.21768,000——
2020-12-09$41.46$167.66595,600——
2020-12-08$41.59$168.19661,800——
2020-12-07$41.86$169.28595,000——
2020-12-04$41.96$169.69557,700——
2020-12-03$41.35$167.22597,100——
2020-12-02$41.44$167.58670,400——
2020-12-01$42.49$171.83918,900——
2020-11-30$41.88$169.36658,200——
2020-11-27$42.48$171.79162,700——
2020-11-25$42.45$171.67441,200——
2020-11-24$42.38$171.38740,200——
2020-11-23$42.30$171.06860,600——
2020-11-20$41.86$169.28664,200——
2020-11-19$42.03$169.97530,100——
2020-11-18$41.85$169.24587,400——
2020-11-17$43.00$173.89596,400——
2020-11-16$43.20$174.70839,600——
2020-11-13$42.83$173.20571,700——
2020-11-12$41.83$169.16659,300——
2020-11-11$42.63$172.40504,800——
2020-11-10$41.80$169.04792,300——
2020-11-09$40.74$164.751,324,600——
2020-11-06$41.74$168.80317,700——
2020-11-05$42.24$170.82432,700——
2020-11-04$42.39$171.43474,900——
2020-11-03$41.74$168.80586,400——
2020-11-02$40.86$165.24692,400——
2020-10-30$39.81$160.99630,500——
2020-10-29$40.21$162.61505,000——
2020-10-28$39.75$160.75538,900——
2020-10-27$40.81$165.04400,100——
2020-10-26$41.33$167.14495,600——
2020-10-23$42.02$169.93437,700——
2020-10-22$41.91$169.48836,900——
2020-10-21$41.47$167.70719,300——
2020-10-20$41.62$168.31509,700——
2020-10-19$41.16$166.45524,300——
2020-10-16$41.82$169.12402,700——
2020-10-15$42.28$170.98426,100——
2020-10-14$41.88$169.36679,100——
2020-10-13$43.57$176.20357,300——
2020-10-12$44.30$179.151,170,900——
2020-10-09$43.49$175.87417,000——
2020-10-08$43.36$175.35384,400——
2020-10-07$42.64$172.44462,800——
2020-10-06$42.67$172.56760,000——
2020-10-05$42.92$173.57944,000——
2020-10-02$41.86$169.28861,300——
2020-10-01$40.70$164.591,349,800——
2020-09-30$39.80$160.951,297,100——
2020-09-29$40.26$162.81901,100——
2020-09-28$40.78$163.901,043,900——
2020-09-25$39.77$159.84619,900——
2020-09-24$39.19$157.51614,600——
2020-09-23$39.26$157.79707,100——
2020-09-22$40.28$161.89739,900——
2020-09-21$39.53$158.88841,100——
2020-09-18$40.68$163.502,245,100——
2020-09-17$41.07$165.07972,400——
2020-09-16$41.95$168.61995,300——
2020-09-15$42.13$169.331,047,100——
2020-09-14$41.18$165.51943,700——
2020-09-11$40.11$161.21819,400——
2020-09-10$40.52$162.86884,000——
2020-09-09$41.13$165.31854,400——
2020-09-08$40.79$163.94925,900——
2020-09-04$41.58$167.12886,900——
2020-09-03$42.27$169.89785,500——
2020-09-02$43.08$173.151,747,100——
2020-09-01$42.58$171.14581,600——
2020-08-31$42.65$171.421,094,000——
2020-08-28$42.80$172.021,303,900——
2020-08-27$43.06$173.071,440,900——
2020-08-26$43.30$174.03983,300——
2020-08-25$43.28$173.951,094,700——
2020-08-24$42.98$172.75584,200——
2020-08-21$42.75$171.82920,800——
2020-08-20$42.55$171.02917,500——
2020-08-19$42.51$170.861,033,300——
2020-08-18$42.88$172.34910,300——
2020-08-17$42.90$172.421,221,800——
2020-08-14$42.08$169.13632,200——
2020-08-13$42.57$171.10766,700——
2020-08-12$43.01$172.871,081,000——
2020-08-11$42.11$169.251,058,300——
2020-08-10$42.82$172.101,426,100——
2020-08-07$43.25$173.83905,000——
2020-08-06$43.19$173.591,977,000——
2020-08-05$43.88$176.36679,100——
2020-08-04$43.75$175.84718,700——
2020-08-03$43.78$175.96773,900——
2020-07-31$43.92$176.521,329,900——
2020-07-30$44.09$177.211,371,500——
2020-07-29$43.78$175.961,090,400——
2020-07-28$42.31$170.05923,500——
2020-07-27$41.72$167.681,216,800——
2020-07-24$40.99$164.751,640,800——
2020-07-23$40.81$164.021,889,200——
2020-07-22$40.29$161.931,099,900——
2020-07-21$39.33$158.081,096,600——
2020-07-20$39.04$156.91630,000——
2020-07-17$39.28$157.871,518,500——
2020-07-16$38.40$154.34782,800——
2020-07-15$38.72$155.62878,700——
2020-07-14$38.44$154.501,929,300——
2020-07-13$37.99$152.69960,000——
2020-07-10$38.31$153.981,009,300——
2020-07-09$38.38$154.26920,500——
2020-07-08$38.32$154.021,232,700——
2020-07-07$38.37$154.221,023,100——
2020-07-06$39.38$158.281,162,700——
2020-07-02$40.03$160.891,287,000——
2020-07-01$40.09$161.131,044,100——
2020-06-30$38.44$154.501,368,900——
2020-06-29$37.84$152.091,767,600——
2020-06-26$37.58$150.0414,965,900——
2020-06-25$37.03$147.841,901,500——
2020-06-24$36.71$146.561,774,400——
2020-06-23$37.84$151.081,196,000——
2020-06-22$38.48$153.631,496,600——
2020-06-19$38.19$152.473,728,900——
2020-06-18$38.80$154.911,364,800——
2020-06-17$39.75$158.701,666,800——
2020-06-16$40.29$160.861,835,500——
2020-06-15$39.33$157.021,903,400——
2020-06-12$39.07$155.991,991,400——
2020-06-11$37.80$150.921,983,800——
2020-06-10$40.04$159.861,322,400——
2020-06-09$40.73$162.611,380,300——
2020-06-08$40.93$163.411,234,000——
2020-06-05$40.53$161.812,531,900——
2020-06-04$39.54$157.861,755,200——
2020-06-03$39.55$157.901,468,100——
2020-06-02$38.66$154.35888,800——
2020-06-01$38.11$152.151,161,900——
2020-05-29$37.88$151.231,303,100——
2020-05-28$38.07$151.99841,600——
2020-05-27$38.01$151.751,204,000——
2020-05-26$37.85$151.12679,200——
2020-05-22$36.26$144.77440,700——
2020-05-21$36.23$144.65991,200——
2020-05-20$35.91$143.371,971,400——
2020-05-19$35.46$141.571,431,200——
2020-05-18$36.25$144.732,069,200——
2020-05-15$33.98$135.662,142,200——
2020-05-14$34.05$135.941,863,300——
2020-05-13$33.35$133.151,864,700——
2020-05-12$33.93$135.461,177,800——
2020-05-11$36.21$144.57746,000——
2020-05-08$36.82$147.00615,300——
2020-05-07$35.82$143.01784,200——
2020-05-06$35.58$142.05920,900——
2020-05-05$35.93$143.45939,300——
2020-05-04$35.77$142.811,521,400——
2020-05-01$36.26$144.77930,900——
2020-04-30$37.77$150.801,168,100——
2020-04-29$38.36$153.151,416,900——
2020-04-28$37.53$149.841,292,600——
2020-04-27$37.58$150.04961,800——
2020-04-24$36.03$143.851,345,500——
2020-04-23$35.01$139.781,581,800——
2020-04-22$34.13$136.26970,100——
2020-04-21$33.40$133.35853,000——
2020-04-20$34.82$139.021,074,700——
2020-04-17$35.57$142.011,024,900——
2020-04-16$34.43$137.461,050,900——
2020-04-15$34.66$138.381,192,200——
2020-04-14$36.36$145.17852,700——
2020-04-13$35.25$140.731,083,800——
2020-04-09$36.75$146.721,177,200——
2020-04-08$34.28$136.861,445,000——
2020-04-07$33.17$132.431,198,000——
2020-04-06$33.01$131.791,191,300——
2020-04-03$30.73$122.691,362,600——
2020-04-02$31.06$124.011,387,000——
2020-04-01$30.52$121.851,484,900——
2020-03-31$33.23$132.671,907,300——
2020-03-30$33.70$134.551,674,300——
2020-03-27$32.01$126.801,477,000——
2020-03-26$30.92$122.481,311,800——
2020-03-25$28.73$113.812,429,700——
2020-03-24$28.70$113.691,936,300——
2020-03-23$27.09$107.311,611,800——
2020-03-20$27.74$109.891,967,200——
2020-03-19$30.07$119.121,406,400——
2020-03-18$29.23$115.791,529,100——
2020-03-17$30.71$121.651,515,000——
2020-03-16$28.34$112.261,500,500——
2020-03-13$34.59$137.021,236,400——
2020-03-12$30.79$121.971,478,500——
2020-03-11$33.93$134.411,118,200——
2020-03-10$36.89$146.131,217,000——
2020-03-09$35.48$140.551,124,100——
2020-03-06$39.62$156.951,089,700——
2020-03-05$40.60$160.83968,600——
2020-03-04$42.12$166.851,004,200——
2020-03-03$40.43$160.161,578,500——
2020-03-02$40.13$158.97978,700——
2020-02-28$38.50$152.511,684,400——
2020-02-27$39.97$158.33904,700——
2020-02-26$42.59$168.71603,500——
2020-02-25$42.96$170.18795,200——
2020-02-24$44.39$175.84652,900——
2020-02-21$45.50$180.24551,500——
2020-02-20$45.87$181.70578,700——
2020-02-19$45.50$180.24847,800——
2020-02-18$45.83$181.55640,000——
2020-02-14$46.01$182.26800,000——
2020-02-13$45.85$181.631,295,800——
2020-02-12$44.87$177.74882,200——
2020-02-11$44.40$175.88694,000——
2020-02-10$44.08$174.61494,200——
2020-02-07$43.50$172.32770,600——
2020-02-06$43.59$172.67379,800——
2020-02-05$43.49$172.28950,400——
2020-02-04$43.53$172.43598,400——
2020-02-03$42.84$169.70771,100——
2020-01-31$42.70$169.15903,900——
2020-01-30$43.76$173.35480,800——
2020-01-29$43.66$172.95403,500——
2020-01-28$43.51$172.36525,900——
2020-01-27$43.17$171.01666,800——
2020-01-24$43.36$171.76610,400——
2020-01-23$43.51$172.36694,800——
2020-01-22$42.75$169.35806,700——
2020-01-21$43.17$171.01672,300——
2020-01-17$42.88$169.86771,200——
2020-01-16$42.95$170.14623,500——
2020-01-15$42.57$168.63664,700——
2020-01-14$41.80$165.58321,500——
2020-01-13$42.22$167.25710,100——
2020-01-10$41.72$165.27870,000——
2020-01-09$41.41$164.04573,200——
2020-01-08$41.36$163.84619,100——
2020-01-07$41.13$162.93980,300——
2020-01-06$41.27$163.48629,800——
2020-01-03$41.64$164.95484,400——
2020-01-02$41.23$163.32814,700——