FR | First Ind Rt T R | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

First Ind Rt T R (FR)

NYSE

$54.20-$0.24 (-0.44%)

Price as of Oct 23, 2026 7:30 PM EDT

$7.3B
Market Cap
0.26%
1-Year Change
REIT - Industrial
Industry

1 Month
-10.12%

Low Price$54.44

High Price$60.86
3 Months
-17.25%

Low Price$54.44

High Price$65.92
1 Year
+0.26%

Low Price$54.44

High Price$68.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	54.62	55.32	54.20	54.44	-1.54%	2,968,691
10/22/2026	55.99	57.66	55.02	55.29	-6.92%	4,635,279
10/21/2026	59.35	59.56	58.94	59.40	+0.35%	1,296,136
10/21/2026	$0.81 Earnings
10/20/2026	58.43	59.43	58.08	59.19	+1.72%	1,151,055
10/19/2026	58.63	58.63	57.93	58.19	-0.97%	1,141,241
10/16/2026	59.78	59.87	58.48	58.76	-0.03%	1,109,740
10/15/2026	58.44	59.75	58.05	58.78	-0.03%	1,566,331
10/14/2026	59.74	60.99	58.20	58.80	-1.77%	1,247,294
10/13/2026	60.71	60.74	59.70	59.86	-0.30%	1,443,863
10/12/2026	59.59	60.07	59.34	60.04	+1.03%	1,149,870
10/09/2026	59.49	59.66	58.91	59.43	+0.22%	828,912
10/08/2026	58.16	59.34	57.82	59.30	+1.93%	1,763,008
10/07/2026	59.04	59.11	58.08	58.18	-1.82%	969,878
10/06/2026	58.26	59.81	58.26	59.26	+0.07%	1,366,027
10/05/2026	59.63	60.28	59.16	59.22	-0.40%	1,615,114
10/02/2026	58.24	59.85	58.24	59.46	+1.00%	1,143,704
10/01/2026	59.20	59.49	58.46	58.87	-1.13%	1,221,566
09/30/2026	59.95	60.87	59.51	59.54	-1.83%	1,299,841
09/30/2026	$0.50 Dividend
09/29/2026	60.46	60.98	60.23	60.65	-0.18%	1,398,088
09/28/2026	60.60	61.10	60.30	60.76	+0.15%	1,063,839
09/25/2026	60.60	60.96	60.48	60.67	-0.31%	723,499
09/24/2026	59.90	61.18	59.90	60.86	+0.47%	1,539,507
09/23/2026	60.94	61.46	60.46	60.57	-1.32%	1,202,648
09/22/2026	61.75	61.78	61.15	61.38	-0.18%	826,877
09/21/2026	60.93	61.80	60.93	61.49	+0.32%	947,087
09/18/2026	61.75	61.75	60.88	61.29	-0.93%	3,191,832
09/17/2026	60.94	62.01	60.94	61.87	+1.58%	1,062,028
09/16/2026	60.69	61.72	60.64	60.91	+0.07%	1,199,540
09/15/2026	60.66	60.94	60.22	60.87	0.00%	943,023
09/14/2026	60.80	61.25	60.35	60.87	-0.02%	773,173
09/11/2026	61.20	61.20	60.09	60.88	+0.99%	588,117
09/10/2026	60.45	60.77	60.17	60.28	-0.31%	522,552
09/09/2026	61.11	61.22	60.15	60.47	-1.23%	569,464
09/08/2026	61.67	61.67	61.04	61.23	-0.19%	733,822
09/04/2026	60.33	61.62	60.30	61.34	+0.23%	1,055,907
09/03/2026	61.00	61.51	60.93	61.21	+0.10%	1,049,504
09/02/2026	62.17	62.17	60.95	61.15	-1.25%	910,393
09/01/2026	61.33	62.18	61.23	61.92	+0.89%	851,516
08/31/2026	61.45	61.47	60.87	61.37	-0.10%	685,488
08/28/2026	62.31	62.61	61.39	61.43	-0.72%	386,142
08/27/2026	61.86	62.21	61.68	61.88	-0.75%	647,650
08/26/2026	63.46	63.46	62.34	62.35	-0.99%	565,331
08/25/2026	63.14	63.41	62.33	62.97	+0.09%	1,158,505
08/24/2026	62.68	63.20	62.45	62.91	+0.79%	591,730
08/21/2026	62.33	62.51	61.95	62.42	+0.50%	639,470
08/20/2026	61.48	62.55	61.43	62.11	-0.22%	738,253
08/19/2026	61.99	62.39	61.82	62.25	+0.63%	1,033,461
08/18/2026	61.79	62.66	61.79	61.86	-0.84%	865,545
08/17/2026	62.07	62.44	61.63	62.39	+0.05%	631,300
08/14/2026	62.65	63.39	62.33	62.36	-0.73%	553,096
08/13/2026	62.21	63.54	62.21	62.81	-0.02%	543,645
08/12/2026	62.18	62.94	62.18	62.82	+0.57%	475,087
08/11/2026	62.31	62.87	62.13	62.47	-0.08%	689,664
08/10/2026	62.78	62.85	61.93	62.51	-0.94%	628,048
08/07/2026	62.57	63.32	62.53	63.11	+0.38%	580,897
08/06/2026	64.15	64.33	62.57	62.87	-1.22%	764,046
08/05/2026	63.92	63.92	63.26	63.65	+0.03%	1,046,626
08/04/2026	64.76	65.31	63.61	63.63	-2.09%	1,611,181
08/03/2026	66.26	67.41	64.76	64.98	-0.49%	834,758
07/31/2026	66.71	66.71	64.61	65.30	-0.21%	1,226,725
07/30/2026	65.42	65.70	64.20	65.44	+0.99%	961,565
07/29/2026	65.56	65.64	64.03	64.80	-1.28%	1,322,920
07/28/2026	66.40	66.59	65.63	65.64	-0.42%	1,144,639
07/27/2026	66.55	66.55	65.83	65.92	-0.79%	1,480,905
07/24/2026	66.00	66.72	65.94	66.44	+1.00%	1,311,465
07/23/2026	66.03	66.90	65.51	65.79	-2.04%	1,534,282
07/22/2026	68.49	68.68	67.06	67.16	-1.10%	1,157,253
07/22/2026	$0.82 Earnings
07/21/2026	67.82	68.43	66.49	67.90	+0.38%	929,629
07/20/2026	68.41	68.72	67.39	67.64	-0.96%	977,213
07/17/2026	68.33	69.31	68.01	68.30	+0.26%	1,390,863
07/16/2026	65.63	68.41	65.14	68.12	+4.23%	1,228,625
07/15/2026	64.40	65.63	64.23	65.35	+1.76%	1,923,044
07/14/2026	64.33	64.83	63.94	64.22	-0.54%	1,344,276
07/13/2026	64.55	65.20	63.86	64.57	+0.14%	1,136,969
07/10/2026	63.83	64.75	63.66	64.48	+0.18%	1,175,269
07/09/2026	64.27	64.99	63.99	64.36	+0.39%	1,033,301
07/08/2026	63.86	64.89	63.39	64.11	+0.33%	2,554,836
07/07/2026	62.77	63.97	62.34	63.90	+2.20%	1,250,619
07/06/2026	61.96	62.58	61.57	62.52	+1.03%	1,303,550
07/02/2026	61.60	62.06	61.40	61.89	+1.28%	2,579,886
07/01/2026	60.72	61.47	60.46	61.11	+0.49%	1,242,081
06/30/2026	61.81	62.02	60.75	60.81	-2.48%	1,337,336
06/30/2026	$0.50 Dividend
06/29/2026	62.17	62.50	61.52	62.36	-0.33%	925,607
06/26/2026	62.47	62.81	62.16	62.56	+0.70%	1,331,149
06/25/2026	62.67	63.13	61.31	62.13	-0.43%	1,654,869
06/24/2026	62.12	63.03	61.40	62.40	-0.35%	1,161,345
06/23/2026	61.68	62.82	61.68	62.61	+0.81%	819,315
06/22/2026	60.74	62.54	60.65	62.11	+2.14%	945,879
06/18/2026	60.76	60.95	60.02	60.81	+1.81%	1,628,994
06/17/2026	61.09	61.88	59.44	59.73	-3.36%	953,073
06/16/2026	62.80	63.13	61.52	61.80	-0.88%	1,067,363
06/15/2026	62.61	62.93	62.22	62.36	-0.31%	2,127,452
06/12/2026	61.95	62.96	61.89	62.55	+1.24%	1,008,095
06/11/2026	61.66	62.18	61.30	61.79	+0.61%	688,221
06/10/2026	62.19	62.52	61.37	61.41	-0.81%	730,341
06/09/2026	60.50	62.34	60.50	61.91	+3.33%	934,101