First Industrial Realty Trust, Inc.
FRNYSEReal Estate● Active
$60.73
$-0.85(-1.38%)
Market Cap$8.1B
P/E Ratio—
52W High$64.66
52W Low$47.36
First Industrial Realty Trust, Inc.（FR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$66.74
Dec 31, 2021
-9.1% from here
5-Year Low5Y
$40.31
Apr 9, 2025
+50.4% from low
IPO Priceadj.
$23.63
Jun 24, 1994
+156.6% since IPO
1 Year Ago
$49.85
Jun 9, 2025
+21.7% in 1Y
5 Years Ago
$53.31
Jun 8, 2021
+13.8% in 5Y
10 Years Ago
$25.69
Jun 8, 2016
+136.1% in 10Y
Historical Price Data · FR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $61.53 | $61.81 | $60.53 | $60.60 | $60.60 | 182K | -1.52% |
| Jun 5, 2026 | $61.24 | $62.33 | $61.24 | $61.58 | $61.58 | 986K | +0.56% |
| Jun 4, 2026 | $61.04 | $61.70 | $60.74 | $61.68 | $61.68 | 1.7M | +1.05% |
| Jun 3, 2026 | $59.88 | $60.69 | $59.88 | $60.40 | $60.40 | 903K | +0.87% |
| Jun 2, 2026 | $59.79 | $60.15 | $59.11 | $60.05 | $60.05 | 730K | +0.43% |
| Jun 1, 2026 | $61.41 | $61.41 | $59.65 | $59.69 | $59.69 | 899K | -2.80% |
| May 29, 2026 | $62.77 | $62.77 | $61.49 | $61.87 | $61.87 | 1.5M | -1.43% |
| May 28, 2026 | $62.77 | $63.20 | $62.43 | $62.56 | $62.56 | 1000K | -0.33% |
| May 27, 2026 | $64.32 | $64.63 | $63.05 | $63.06 | $63.06 | 1.2M | -1.96% |
| May 26, 2026 | $63.62 | $64.06 | $63.37 | $64.04 | $64.04 | 1.1M | +0.66% |
| May 22, 2026 | $62.92 | $63.38 | $62.34 | $63.28 | $63.28 | 970K | +0.57% |
| May 21, 2026 | $62.60 | $63.12 | $61.49 | $62.44 | $62.44 | 682K | -0.26% |
| May 20, 2026 | $61.86 | $62.36 | $61.36 | $62.27 | $62.27 | 749K | +0.66% |
| May 19, 2026 | $61.52 | $61.81 | $61.03 | $61.64 | $61.64 | 920K | +0.20% |
| May 18, 2026 | $61.17 | $61.92 | $61.16 | $61.52 | $61.52 | 581K | +0.57% |
| May 15, 2026 | $61.05 | $61.05 | $60.25 | $60.83 | $60.83 | 804K | -0.36% |
| May 14, 2026 | $62.07 | $62.40 | $61.33 | $61.33 | $61.33 | 658K | -1.19% |
| May 13, 2026 | $62.22 | $62.50 | $61.73 | $61.86 | $61.86 | 746K | -0.58% |
| May 12, 2026 | $63.37 | $63.39 | $61.77 | $62.39 | $62.39 | 735K | -1.55% |
| May 11, 2026 | $62.64 | $63.00 | $62.09 | $62.38 | $62.38 | 580K | -0.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FR
Jan 1 → Dec 31 · 6 years2026+6.0%$57.18 → $60.59
+6.0%
2025+14.3%$50.10 → $57.27
+14.3%
2024-4.6%$52.55 → $50.13
-4.6%
2023+8.1%$48.73 → $52.67
+8.1%
2022-27.2%$66.30 → $48.26
-27.2%
2021+23.6%$53.55 → $66.20
+23.6%
Best Year2021 · +23.6%
Worst Year2022 · -27.2%
Positive Years4 / 6
Avg Annual Return+3.4%
6Y Total Return+13.2%
6Y CAGR~+2.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in FR?
If you invested $1,000 in FR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,361
Total Return+136.1%
CAGR~+9.0% / yr
Profit+$1,361
Based on Jun 8, 2016 · $25.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Industrial Realty Trust, Inc.（FR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $60.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FR 历史股价FMP 日线复权 OHLCV