S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

First Ind Rt T R (FR)

NYSE

$65.52-$0.005 (-0.008%)

Price as of Aug 03, 2026 7:34 PM EDT

$8.7B
Market Cap
40.62%
1-Year Change
REIT - Industrial
Industry

1 Month
+5.00%

Low Price$63.04

High Price$68.86
3 Months
+6.28%

Low Price$59.22

High Price$68.86
1 Year
+40.62%

Low Price$46.03

High Price$68.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	66.81	67.96	65.29	65.52	-0.49%	834,758
07/31/2026	67.26	67.26	65.14	65.84	-0.21%	1,226,725
07/30/2026	65.96	66.24	64.73	65.98	+0.99%	961,565
07/29/2026	66.10	66.19	64.56	65.33	-1.28%	1,322,920
07/28/2026	66.95	67.14	66.17	66.18	-0.42%	1,144,639
07/27/2026	67.10	67.10	66.37	66.46	-0.79%	1,480,905
07/24/2026	66.54	67.27	66.48	66.99	+1.00%	1,311,465
07/23/2026	66.57	67.45	66.05	66.33	-2.04%	1,534,282
07/22/2026	69.05	69.25	67.61	67.71	-1.10%	1,157,253
07/22/2026	$0.82 Earnings
07/21/2026	68.38	68.99	67.04	68.46	+0.38%	929,629
07/20/2026	68.97	69.29	67.95	68.20	-0.96%	977,213
07/17/2026	68.89	69.88	68.57	68.86	+0.26%	1,390,863
07/16/2026	66.17	68.97	65.68	68.68	+4.23%	1,228,625
07/15/2026	64.93	66.17	64.76	65.89	+1.76%	1,923,044
07/14/2026	64.86	65.37	64.47	64.75	-0.54%	1,344,276
07/13/2026	65.08	65.74	64.39	65.10	+0.14%	1,136,969
07/10/2026	64.36	65.28	64.19	65.01	+0.18%	1,175,269
07/09/2026	64.80	65.53	64.52	64.89	+0.39%	1,033,301
07/08/2026	64.39	65.42	63.91	64.64	+0.33%	2,554,836
07/07/2026	63.29	64.50	62.85	64.43	+2.20%	1,250,619
07/06/2026	62.47	63.10	62.08	63.04	+1.03%	1,303,550
07/02/2026	62.11	62.57	61.91	62.40	+1.28%	2,579,886
07/01/2026	61.22	61.98	60.96	61.61	+0.49%	1,242,081
06/30/2026	62.32	62.53	61.25	61.31	-2.48%	1,337,336
06/30/2026	$0.50 Dividend
06/29/2026	62.68	63.02	62.03	62.87	-0.33%	925,607
06/26/2026	62.99	63.33	62.67	63.08	+0.70%	1,331,149
06/25/2026	63.19	63.65	61.82	62.64	-0.43%	1,654,869
06/24/2026	62.63	63.55	61.91	62.91	-0.35%	1,161,345
06/23/2026	62.19	63.34	62.19	63.13	+0.81%	819,315
06/22/2026	61.24	63.06	61.15	62.62	+2.14%	945,879
06/18/2026	61.26	61.46	60.52	61.31	+1.81%	1,628,994
06/17/2026	61.59	62.39	59.93	60.22	-3.36%	953,073
06/16/2026	63.32	63.65	62.03	62.31	-0.88%	1,067,363
06/15/2026	63.13	63.45	62.73	62.87	-0.31%	2,127,452
06/12/2026	62.46	63.48	62.40	63.07	+1.24%	1,008,095
06/11/2026	62.17	62.69	61.81	62.29	+0.61%	688,221
06/10/2026	62.70	63.04	61.88	61.92	-0.81%	730,341
06/09/2026	60.99	62.85	60.99	62.42	+3.33%	934,101
06/08/2026	61.04	61.32	60.02	60.41	-1.12%	692,843
06/05/2026	60.76	61.84	60.76	61.09	-0.16%	986,024
06/04/2026	60.56	61.21	60.26	61.19	+2.12%	1,740,711
06/03/2026	59.41	60.21	59.41	59.92	+0.58%	903,114
06/02/2026	59.32	59.68	58.64	59.58	+0.60%	730,277
06/01/2026	60.93	60.93	59.18	59.22	-3.52%	898,505
05/29/2026	62.27	62.27	61.00	61.38	-1.10%	1,491,823
05/28/2026	62.27	62.70	61.94	62.07	-0.79%	999,634
05/27/2026	63.81	64.12	62.55	62.56	-1.53%	1,203,124
05/26/2026	63.12	63.55	62.87	63.53	+1.20%	1,075,918
05/22/2026	62.42	62.88	61.85	62.78	+1.35%	970,038
05/21/2026	62.11	62.62	61.00	61.95	+0.27%	682,252
05/20/2026	61.37	61.86	60.88	61.78	+1.02%	749,356
05/19/2026	61.03	61.32	60.54	61.15	+0.20%	919,744
05/18/2026	60.69	61.43	60.68	61.03	+1.13%	581,122
05/15/2026	60.57	60.57	59.77	60.35	-0.82%	804,046
05/14/2026	61.58	61.91	60.85	60.85	-0.86%	657,549
05/13/2026	61.73	62.00	61.24	61.37	-0.85%	745,542
05/12/2026	62.87	62.89	61.28	61.90	+0.02%	735,401
05/11/2026	62.15	62.50	61.60	61.89	-0.59%	579,620
05/08/2026	62.25	62.46	61.90	62.25	+0.53%	714,289
05/07/2026	62.11	62.42	61.67	61.93	-0.16%	885,738
05/06/2026	62.06	62.36	61.45	62.03	+1.28%	963,304
05/05/2026	60.80	61.38	60.42	61.24	+1.10%	758,674
05/04/2026	61.20	61.46	60.30	60.58	-1.74%	961,001
05/01/2026	61.40	61.77	60.87	61.65	+0.21%	1,597,292
04/30/2026	60.86	61.82	60.86	61.52	+1.03%	1,242,548
04/29/2026	61.57	62.53	60.66	60.90	-1.76%	980,427
04/28/2026	61.03	62.14	61.03	61.99	+0.66%	950,634
04/27/2026	61.50	62.02	61.37	61.58	+1.14%	891,663
04/24/2026	62.18	62.30	60.81	60.89	-2.35%	1,183,855
04/23/2026	64.11	64.11	62.06	62.35	-0.79%	1,119,820
04/22/2026	63.07	63.18	62.14	62.85	+0.22%	1,255,009
04/22/2026	$0.68 Earnings
04/21/2026	63.92	64.15	62.41	62.71	-1.85%	850,463
04/20/2026	62.81	63.96	62.35	63.89	+1.02%	753,905
04/17/2026	62.13	63.51	62.00	63.25	+2.16%	743,009
04/16/2026	60.91	62.07	60.91	61.91	+1.74%	1,020,617
04/15/2026	60.34	60.85	60.21	60.85	+0.38%	547,255
04/14/2026	59.73	60.92	59.37	60.62	+1.11%	878,507
04/13/2026	60.08	60.18	59.26	59.95	-0.41%	730,331
04/10/2026	60.01	60.39	59.55	60.20	+0.35%	590,175
04/09/2026	59.70	60.51	59.31	59.99	+0.42%	537,277
04/08/2026	59.86	60.18	59.59	59.74	+1.96%	1,197,563
04/07/2026	57.35	58.69	57.35	58.59	+1.04%	571,409
04/06/2026	58.13	58.33	57.79	57.99	-0.37%	517,695
04/02/2026	57.63	58.55	57.32	58.21	+0.03%	926,020
04/01/2026	57.42	58.43	57.35	58.19	+1.38%	852,919
03/31/2026	57.16	57.89	56.48	57.39	+1.92%	1,069,489
03/31/2026	$0.50 Dividend
03/30/2026	56.81	57.21	56.01	56.31	+0.14%	727,400
03/27/2026	56.90	57.31	56.06	56.23	-1.70%	887,885
03/26/2026	56.49	57.79	56.49	57.21	-0.21%	1,245,595
03/25/2026	57.35	57.63	56.30	57.33	+0.90%	1,120,478
03/24/2026	56.68	57.54	56.13	56.81	-0.50%	959,938
03/23/2026	57.28	58.23	56.30	57.10	+1.86%	1,435,600
03/20/2026	57.91	57.91	55.73	56.06	-3.11%	2,414,340
03/19/2026	58.78	59.11	57.78	57.86	-1.93%	1,161,341
03/18/2026	59.25	59.93	58.96	59.00	-1.40%	784,472
03/17/2026	60.82	61.20	59.81	59.83	-0.25%	936,879