stockNYSE: FR • 28 Days Updates
First Industrial Realty Trust Inc. (FR)
Showing Closing Date Range from Sep 30 to Oct 28, 2026.
First Industrial Realty Trust (FR) is an industrial real estate investment trust trading among NYSE Stocks. Shares last closed at $55.17, moving -7.12% over the past week and -7.21% across 28 days. Longer term, the stock is -16.38% over 3 months, -11.22% over 6 months and -1.75% over 12 months. Other securities MH (McGraw Hill) (+9.73%), BV (BrightView) (+5.45%), SMRT (SmartRent) (+10.00%), RBLX (Roblox) (+28.56%) and SBS (Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp) (-10.55%) moved over the same 28-day stretch, for comparison.
Investor Relations:firstindustrial.com
Price & Performance Trajectory
First Industrial Realty Trust Inc.NYSE: FR
Latest Close
$55.17
28 Days Updates Trajectory
Showing Closing Date Range from Sep 30 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFR session performance
✓ Latest Close USD
$55.17
Latest session close
$-4.29vs period start
Period Return % % GAIN
-7.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$60.74 / $54.21
Period range envelope
$6.53channel spread
Total Volume SHARES
30.65M
Period turnover
Avg: 1.70M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $55.17 | -0.04% | $55.44 | $54.87 | 2.60M |
| Oct 26, 2026 | $55.19 | +1.38% | $55.68 | $54.44 | 2.96M |
| Oct 23, 2026 | $54.44 | -1.54% | $55.32 | $54.21 | 2.97M |
| Oct 22, 2026 | $55.29 | -6.92% | $57.55 | $55.03 | 4.63M |
| Oct 21, 2026 | $59.40 | +0.35% | $59.56 | $58.94 | 1.30M |
| Oct 20, 2026 | $59.19 | +1.72% | $59.42 | $58.08 | 1.15M |
| Oct 19, 2026 | $58.19 | -0.97% | $58.63 | $57.96 | 1.14M |
| Oct 16, 2026 | $58.76 | -0.03% | $59.78 | $58.48 | 1.11M |
| Oct 15, 2026 | $58.78 | -0.03% | $59.75 | $58.06 | 1.57M |
| Oct 14, 2026 | $58.80 | -1.77% | $60.60 | $58.20 | 1.25M |
| Oct 13, 2026 | $59.86 | -0.30% | $60.74 | $59.72 | 1.44M |
| Oct 12, 2026 | $60.04 | +1.03% | $60.07 | $59.38 | 979.9K |
| Oct 09, 2026 | $59.43 | +0.22% | $59.65 | $58.94 | 828.9K |
| Oct 08, 2026 | $59.30 | +1.93% | $59.34 | $57.82 | 1.76M |
| Oct 07, 2026 | $58.18 | -1.82% | $59.10 | $58.08 | 969.9K |
Page 1 of 2