MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FR — First Industrial Realty Trust, Inc.
NYSEFirst Industrial Realty Trust, Inc.
$59.46
+0.59(+1.00%)
- O
- 58.24
- H
- 59.85
- L
- 58.24
- V
- 1.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.46
Period Return+28.28%
Period High$69.88
Period Low$45.98
Avg Daily Volume1.06M
Total Trading Days365
FR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.24 | $59.85 | $58.24 | $59.46 | +$0.59 | +1.00% | 1,143,699 | $59.55 | $58.24 $59.85 |
| Oct 1, 2026 | $59.20 | $59.49 | $58.46 | $58.87 | $-0.67 | -1.13% | 1,221,566 | $58.91 | $58.46 $59.49 |
| Sep 30, 2026 | $59.95 | $60.87 | $59.51 | $59.54 | $-1.61 | -2.63% | 1,299,841 | $59.70 | $59.51 $60.87 |
| Sep 29, 2026 | $60.96 | $61.48 | $60.73 | $61.15 | $-0.11 | -0.18% | 1,398,088 | $61.09 | $60.73 $61.48 |
| Sep 28, 2026 | $61.10 | $61.60 | $60.80 | $61.26 | +$0.09 | +0.15% | 1,063,840 | $61.19 | $60.80 $61.60 |
| Sep 25, 2026 | $61.10 | $61.46 | $60.98 | $61.17 | $-0.19 | -0.31% | 723,499 | $61.18 | $60.98 $61.46 |
| Sep 24, 2026 | $60.39 | $61.69 | $60.39 | $61.36 | +$0.29 | +0.47% | 1,539,508 | $61.38 | $60.39 $61.69 |
| Sep 23, 2026 | $61.44 | $61.97 | $60.96 | $61.07 | $-0.82 | -1.32% | 1,202,648 | $61.31 | $60.96 $61.97 |
| Sep 22, 2026 | $62.26 | $62.29 | $61.66 | $61.89 | $-0.11 | -0.18% | 826,877 | $61.86 | $61.66 $62.29 |
| Sep 21, 2026 | $61.43 | $62.30 | $61.43 | $62.00 | +$0.20 | +0.32% | 947,105 | $61.99 | $61.43 $62.30 |
| Sep 18, 2026 | $62.26 | $62.26 | $61.38 | $61.80 | $-0.58 | -0.93% | 3,191,832 | $61.83 | $61.38 $62.26 |
| Sep 17, 2026 | $61.44 | $62.52 | $61.44 | $62.38 | +$0.97 | +1.58% | 1,062,029 | $62.30 | $61.44 $62.52 |
| Sep 16, 2026 | $61.19 | $62.23 | $61.14 | $61.41 | +$0.04 | +0.07% | 1,199,541 | $61.54 | $61.14 $62.23 |
| Sep 15, 2026 | $61.16 | $61.44 | $60.72 | $61.37 | +$0.00 | +0.00% | 891,410 | $61.25 | $60.72 $61.44 |
| Sep 14, 2026 | $61.30 | $61.75 | $60.85 | $61.37 | $-0.01 | -0.02% | 773,150 | $61.31 | $60.85 $61.75 |
| Sep 11, 2026 | $61.70 | $61.70 | $60.59 | $61.38 | +$0.60 | +0.99% | 588,117 | $61.35 | $60.59 $61.70 |
| Sep 10, 2026 | $60.95 | $61.28 | $60.67 | $60.78 | $-0.19 | -0.31% | 522,552 | $60.82 | $60.67 $61.28 |
| Sep 9, 2026 | $61.61 | $61.72 | $60.65 | $60.97 | $-0.76 | -1.23% | 569,465 | $60.93 | $60.65 $61.72 |
| Sep 8, 2026 | $62.18 | $62.18 | $61.54 | $61.73 | $-0.12 | -0.19% | 733,823 | $61.78 | $61.54 $62.18 |
| Sep 4, 2026 | $60.83 | $62.13 | $60.80 | $61.85 | +$0.14 | +0.23% | 1,055,908 | $61.79 | $60.80 $62.13 |
| Sep 3, 2026 | $61.50 | $62.02 | $61.43 | $61.71 | +$0.06 | +0.10% | 1,049,505 | $61.69 | $61.43 $62.02 |
| Sep 2, 2026 | $62.68 | $62.68 | $61.45 | $61.65 | $-0.78 | -1.25% | 910,391 | $61.82 | $61.45 $62.68 |
| Sep 1, 2026 | $61.84 | $62.69 | $61.73 | $62.43 | +$0.55 | +0.89% | 851,517 | $62.29 | $61.73 $62.69 |
| Aug 31, 2026 | $61.96 | $61.98 | $61.37 | $61.88 | $-0.06 | -0.10% | 685,489 | $61.79 | $61.37 $61.98 |
| Aug 28, 2026 | $62.82 | $63.13 | $61.90 | $61.94 | $-0.45 | -0.72% | 386,142 | $62.05 | $61.90 $63.13 |
| Aug 27, 2026 | $62.37 | $62.73 | $62.19 | $62.39 | $-0.47 | -0.75% | 647,650 | $62.43 | $62.19 $62.73 |
| Aug 26, 2026 | $63.98 | $63.98 | $62.85 | $62.86 | $-0.63 | -0.99% | 565,331 | $63.17 | $62.85 $63.98 |
| Aug 25, 2026 | $63.66 | $63.94 | $62.84 | $63.49 | +$0.06 | +0.09% | 1,158,505 | $63.36 | $62.84 $63.94 |
| Aug 24, 2026 | $63.20 | $63.72 | $62.96 | $63.43 | +$0.50 | +0.79% | 591,730 | $63.32 | $62.96 $63.72 |
| Aug 21, 2026 | $62.84 | $63.03 | $62.46 | $62.93 | +$0.31 | +0.50% | 639,471 | $62.83 | $62.46 $63.03 |