Loading live market data…

First Industrial Realty Trust, Inc.

NYSE:FR

$65.43 USD

$0.68 (1.05%)

Volume
273.75K
Average Volume
1.06M
Market Capitalization
$8.67B
P/E Ratio
25.26
Dividend Yield
2.89%
Price Target
$67.00
Year High
$66.17
Year Low
$47.38
Day High
—
Day Low
—
Payout Ratio
$0.85
Current Ratio
$0.69
Date Opening Price Closing Price %Chg Volume
2026-07-15 $64.38 $65.34 1.49% 259.55K
2026-07-14 $64.86 $64.75 -0.17% 1.34M
2026-07-13 $65.08 $65.10 0.03% 1.14M
2026-07-10 $64.36 $65.01 1.01% 1.18M
2026-07-09 $64.80 $64.89 0.14% 1.03M
2026-07-08 $64.39 $64.64 0.39% 2.55M
2026-07-07 $63.29 $64.43 1.80% 1.25M
2026-07-06 $62.47 $63.04 0.91% 1.3M
2026-07-02 $62.11 $62.40 0.47% 2.58M
2026-07-01 $61.22 $61.61 0.64% 1.24M
2026-06-30 $62.32 $61.31 -1.62% 1.34M
2026-06-29 $63.18 $63.37 0.30% 925.61K
2026-06-26 $63.49 $63.58 0.14% 1.33M
2026-06-25 $63.69 $63.14 -0.86% 1.65M
2026-06-24 $63.13 $63.41 0.44% 1.16M
2026-06-23 $62.68 $63.63 1.52% 819.32K
2026-06-22 $61.73 $63.12 2.25% 945.9K
2026-06-18 $61.75 $61.80 0.08% 1.63M
2026-06-17 $62.08 $60.70 -2.22% 953.1K
2026-06-16 $63.82 $62.81 -1.58% 1.07M
2026-06-15 $63.63 $63.37 -0.41% 2.13M
2026-06-12 $62.96 $63.57 0.97% 1.01M
2026-06-11 $62.66 $62.79 0.21% 688.22K
2026-06-10 $63.20 $62.41 -1.25% 730.34K
2026-06-09 $61.48 $62.92 2.34% 934.1K
2026-06-08 $61.53 $60.89 -1.04% 692.84K
2026-06-05 $61.24 $61.58 0.56% 986.02K
2026-06-04 $61.04 $61.68 1.05% 1.74M
2026-06-03 $59.88 $60.40 0.87% 903.4K
2026-06-02 $59.79 $60.05 0.43% 730.3K
2026-06-01 $61.41 $59.69 -2.80% 898.6K
2026-05-29 $62.77 $61.87 -1.43% 1.49M
2026-05-28 $62.77 $62.56 -0.33% 999.63K
2026-05-27 $64.32 $63.06 -1.96% 1.2M
2026-05-26 $63.62 $64.04 0.66% 1.08M
2026-05-22 $62.92 $63.28 0.57% 970.04K
2026-05-21 $62.60 $62.44 -0.26% 682.3K
2026-05-20 $61.86 $62.27 0.66% 749.4K
2026-05-19 $61.52 $61.64 0.20% 919.74K
2026-05-18 $61.17 $61.52 0.57% 581.12K
2026-05-15 $61.05 $60.83 -0.36% 804.05K
2026-05-14 $62.07 $61.33 -1.19% 657.55K
2026-05-13 $62.22 $61.86 -0.58% 745.54K
2026-05-12 $63.37 $62.39 -1.55% 735.4K
2026-05-11 $62.64 $62.38 -0.42% 579.62K
2026-05-08 $62.75 $62.75 0.00% 714.3K
2026-05-07 $62.60 $62.42 -0.29% 885.74K
2026-05-06 $62.55 $62.52 -0.05% 963.3K
2026-05-05 $61.28 $61.73 0.73% 758.7K
2026-05-04 $61.69 $61.06 -1.02% 961K
2026-05-01 $61.89 $62.14 0.40% 1.6M
2026-04-30 $61.34 $62.01 1.09% 1.24M
2026-04-29 $62.06 $61.38 -1.10% 980.43K
2026-04-28 $61.52 $62.48 1.56% 950.63K
2026-04-27 $61.99 $62.07 0.13% 891.7K
2026-04-24 $62.67 $61.37 -2.07% 1.18M
2026-04-23 $64.62 $62.85 -2.74% 1.12M
2026-04-22 $63.57 $63.35 -0.35% 1.26M
2026-04-21 $64.43 $63.21 -1.89% 850.5K
2026-04-20 $63.31 $64.40 1.72% 754K
2026-04-17 $62.62 $63.75 1.80% 743.01K
2026-04-16 $61.39 $62.40 1.65% 1.02M
2026-04-15 $60.82 $61.33 0.84% 547.3K
2026-04-14 $60.21 $61.10 1.48% 878.51K
2026-04-13 $60.56 $60.43 -0.21% 730.9K
2026-04-10 $60.49 $60.68 0.31% 590.2K
2026-04-09 $60.17 $60.47 0.50% 537.3K
2026-04-08 $60.34 $60.22 -0.20% 1.2M
2026-04-07 $57.81 $59.06 2.16% 571.41K
2026-04-06 $58.59 $58.45 -0.24% 517.7K
2026-04-02 $58.09 $58.67 1.00% 926.02K
2026-04-01 $57.88 $58.65 1.33% 852.92K
2026-03-31 $57.61 $57.85 0.42% 1.07M
2026-03-30 $57.77 $57.26 -0.88% 727.4K
2026-03-27 $57.86 $57.18 -1.18% 887.9K
2026-03-26 $57.44 $58.17 1.27% 1.25M
2026-03-25 $58.32 $58.29 -0.05% 1.12M
2026-03-24 $57.63 $57.77 0.24% 959.94K
2026-03-23 $58.24 $58.06 -0.31% 1.44M
2026-03-20 $58.88 $57.00 -3.19% 2.41M
2026-03-19 $59.77 $58.83 -1.57% 1.16M
2026-03-18 $60.25 $59.99 -0.43% 784.47K
2026-03-17 $61.84 $60.84 -1.62% 936.9K
2026-03-16 $60.85 $60.99 0.23% 866.5K
2026-03-13 $60.70 $60.11 -0.97% 970.04K
2026-03-12 $60.53 $60.18 -0.58% 1.12M
2026-03-11 $62.15 $61.05 -1.77% 1.08M
2026-03-10 $60.29 $61.13 1.39% 794K
2026-03-09 $59.57 $60.52 1.59% 1.08M
2026-03-06 $60.78 $59.85 -1.53% 835.71K