First Industrial Realty Trust, Inc. ( FR) - Price History
Monthly price history for FR (First Industrial Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $60.40 | $60.40 |
| May 2026 | $61.87 | $61.87 |
| April 2026 | $62.01 | $62.01 |
| March 2026 | $57.85 | $57.85 |
| February 2026 | $62.59 | $63.14 |
| January 2026 | $57.52 | $58.03 |
| December 2025 | $56.77 | $57.27 |
| November 2025 | $56.31 | $57.24 |
| October 2025 | $54.38 | $55.28 |
| September 2025 | $50.63 | $51.47 |
| August 2025 | $51.30 | $52.60 |
| July 2025 | $47.51 | $48.72 |
| June 2025 | $46.94 | $48.13 |
| May 2025 | $47.76 | $49.43 |
| April 2025 | $45.98 | $47.58 |
| March 2025 | $52.14 | $53.96 |
| February 2025 | $54.70 | $57.08 |
| January 2025 | $51.16 | $53.39 |
| December 2024 | $48.04 | $50.13 |
| November 2024 | $50.84 | $53.45 |
| October 2024 | $49.93 | $52.49 |
| September 2024 | $53.25 | $55.98 |
| August 2024 | $53.61 | $56.73 |
| July 2024 | $51.71 | $54.72 |
| June 2024 | $44.89 | $47.51 |
| May 2024 | $44.18 | $47.12 |
| April 2024 | $42.58 | $45.42 |
| March 2024 | $49.26 | $52.54 |
| February 2024 | $49.33 | $53 |
| January 2024 | $47.95 | $51.52 |
| December 2023 | $49.02 | $52.67 |
| November 2023 | $43.53 | $47.05 |
| October 2023 | $39.14 | $42.30 |
| September 2023 | $44.03 | $47.59 |
| August 2023 | $47.73 | $51.94 |
| July 2023 | $47.51 | $51.70 |
| June 2023 | $48.38 | $52.64 |
| May 2023 | $47.47 | $51.98 |
| April 2023 | $47.92 | $52.47 |
| March 2023 | $48.59 | $53.20 |
| February 2023 | $47.88 | $52.75 |
| January 2023 | $48.42 | $53.35 |
| December 2022 | $43.80 | $48.26 |
| November 2022 | $45.60 | $50.55 |
| October 2022 | $42.96 | $47.63 |
| September 2022 | $40.42 | $44.81 |
| August 2022 | $45.42 | $50.68 |
| July 2022 | $46.56 | $51.95 |
| June 2022 | $42.55 | $47.48 |
| May 2022 | $47.34 | $53.15 |
| April 2022 | $51.66 | $58 |
| March 2022 | $55.15 | $61.91 |
| February 2022 | $51.05 | $57.58 |
| January 2022 | $53.89 | $60.78 |
| December 2021 | $58.69 | $66.20 |
| November 2021 | $53.34 | $60.41 |
| October 2021 | $51.42 | $58.23 |
| September 2021 | $45.99 | $52.08 |
| August 2021 | $49.18 | $55.99 |
| July 2021 | $48.12 | $54.78 |
| June 2021 | $45.88 | $52.23 |
| May 2021 | $44.26 | $50.64 |
| April 2021 | $43.50 | $49.77 |
| March 2021 | $40.02 | $45.79 |
| February 2021 | $37.11 | $42.71 |
| January 2021 | $35.31 | $40.64 |
| December 2020 | $36.61 | $42.13 |
| November 2020 | $36.17 | $41.88 |
| October 2020 | $34.38 | $39.81 |
| September 2020 | $34.38 | $39.80 |
| August 2020 | $36.61 | $42.65 |
| July 2020 | $37.70 | $43.92 |
| June 2020 | $33 | $38.44 |
| May 2020 | $32.30 | $37.88 |
| April 2020 | $32.21 | $37.77 |
| March 2020 | $28.34 | $33.23 |
| February 2020 | $32.57 | $38.50 |
| January 2020 | $36.12 | $42.70 |
| December 2019 | $35.12 | $41.51 |
| November 2019 | $35.82 | $42.58 |
| October 2019 | $35.43 | $42.11 |
| September 2019 | $33.28 | $39.56 |
| August 2019 | $32.58 | $38.95 |
| July 2019 | $31.94 | $38.19 |
| June 2019 | $30.73 | $36.74 |
| May 2019 | $28.85 | $34.71 |
| April 2019 | $29.31 | $35.27 |
| March 2019 | $29.39 | $35.36 |
| February 2019 | $27.68 | $33.52 |
| January 2019 | $27.02 | $32.72 |
| December 2018 | $23.83 | $28.86 |
| November 2018 | $26.27 | $32.06 |
| October 2018 | $25.16 | $30.70 |
| September 2018 | $25.73 | $31.40 |
| August 2018 | $26.41 | $32.46 |
| July 2018 | $26.48 | $32.55 |
| June 2018 | $27.12 | $33.34 |
| May 2018 | $26.62 | $32.93 |
| April 2018 | $25.14 | $31.11 |
| March 2018 | $23.62 | $29.23 |
| February 2018 | $22.48 | $28.03 |
| January 2018 | $24.76 | $30.86 |
| December 2017 | $25.24 | $31.47 |
| November 2017 | $25.94 | $32.55 |
| October 2017 | $24.60 | $30.88 |
| September 2017 | $23.98 | $30.09 |
| August 2017 | $24.51 | $30.98 |
| July 2017 | $24.15 | $30.52 |
| June 2017 | $22.64 | $28.62 |
| May 2017 | $22.68 | $28.88 |
| April 2017 | $22.10 | $28.14 |
| March 2017 | $20.92 | $26.63 |
| February 2017 | $20.96 | $26.90 |
| January 2017 | $20.14 | $25.85 |
| December 2016 | $21.86 | $28.05 |
| November 2016 | $20.47 | $26.45 |
| October 2016 | $20.44 | $26.41 |
| September 2016 | $21.84 | $28.22 |
| August 2016 | $22.12 | $28.77 |
| July 2016 | $22.65 | $29.47 |
| June 2016 | $21.38 | $27.82 |
| May 2016 | $18.90 | $24.76 |
| April 2016 | $17.51 | $22.94 |
| March 2016 | $17.35 | $22.74 |
| February 2016 | $16.29 | $21.52 |
| January 2016 | $15.58 | $20.59 |
| December 2015 | $16.75 | $22.13 |
| November 2015 | $17.19 | $22.85 |
| October 2015 | $16.31 | $21.68 |
| September 2015 | $15.76 | $20.95 |
| August 2015 | $14.50 | $19.39 |
| July 2015 | $15.66 | $20.94 |
| June 2015 | $14.01 | $18.73 |
| May 2015 | $14.49 | $19.51 |
| April 2015 | $14.66 | $19.73 |
| March 2015 | $15.92 | $21.43 |
| February 2015 | $15.71 | $21.28 |
| January 2015 | $16.04 | $21.73 |
| December 2014 | $15.18 | $20.56 |
| November 2014 | $14.58 | $19.85 |
| October 2014 | $14.35 | $19.53 |
| September 2014 | $12.42 | $16.91 |
| August 2014 | $13.29 | $18.20 |
| July 2014 | $13.18 | $18.05 |
| June 2014 | $13.76 | $18.84 |
| May 2014 | $13.46 | $18.54 |
| April 2014 | $13.34 | $18.37 |
| March 2014 | $14.03 | $19.32 |
| February 2014 | $13.90 | $19.24 |
| January 2014 | $12.40 | $17.16 |
| December 2013 | $12.60 | $17.45 |
| November 2013 | $12.55 | $17.46 |
| October 2013 | $12.99 | $18.07 |
| September 2013 | $11.69 | $16.27 |
| August 2013 | $10.82 | $15.13 |
| July 2013 | $11.70 | $16.36 |
| June 2013 | $10.85 | $15.17 |
| May 2013 | $12.01 | $16.89 |
| April 2013 | $12.76 | $17.94 |
| March 2013 | $12.18 | $17.13 |
| February 2013 | $11.23 | $15.87 |
| January 2013 | $11.08 | $15.67 |
| December 2012 | $9.96 | $14.08 |
| November 2012 | $9.34 | $13.20 |
| October 2012 | $9.44 | $13.35 |
| September 2012 | $9.30 | $13.14 |
| August 2012 | $9.12 | $12.90 |
| July 2012 | $9.01 | $12.74 |
| June 2012 | $8.93 | $12.62 |
| May 2012 | $8.44 | $11.93 |
| April 2012 | $8.73 | $12.34 |
| March 2012 | $8.74 | $12.35 |
| February 2012 | $8.36 | $11.82 |
| January 2012 | $8.12 | $11.48 |
| December 2011 | $7.24 | $10.23 |
| November 2011 | $6.72 | $9.50 |
| October 2011 | $6.97 | $9.85 |
| September 2011 | $5.66 | $8 |
| August 2011 | $6.68 | $9.44 |
| July 2011 | $8.38 | $11.85 |
| June 2011 | $8.10 | $11.45 |
| May 2011 | $8.90 | $12.58 |
| April 2011 | $8.86 | $12.52 |
| March 2011 | $8.41 | $11.89 |
| February 2011 | $7.93 | $11.21 |
| January 2011 | $7.23 | $10.22 |
| December 2010 | $6.20 | $8.76 |
| November 2010 | $5.38 | $7.61 |
| October 2010 | $5.18 | $7.33 |
| September 2010 | $3.59 | $5.07 |
| August 2010 | $3.01 | $4.25 |
| July 2010 | $2.98 | $4.22 |
| June 2010 | $3.41 | $4.82 |
| May 2010 | $4.73 | $6.69 |
| April 2010 | $5.64 | $7.98 |
| March 2010 | $5.49 | $7.76 |
| February 2010 | $3.91 | $5.53 |
| January 2010 | $3.62 | $5.12 |
| December 2009 | $3.70 | $5.23 |
| November 2009 | $3.16 | $4.46 |
| October 2009 | $3.08 | $4.35 |
| September 2009 | $3.71 | $5.25 |
| August 2009 | $3.70 | $5.23 |
| July 2009 | $3 | $4.24 |
| June 2009 | $3.08 | $4.35 |
| May 2009 | $2.85 | $4.03 |
| April 2009 | $2.67 | $3.77 |
| March 2009 | $1.73 | $2.45 |
| February 2009 | $1.56 | $2.21 |
| January 2009 | $3.85 | $5.44 |
| December 2008 | $5.34 | $7.55 |
| November 2008 | $5.92 | $8.65 |
| October 2008 | $7.07 | $10.34 |
| September 2008 | $19.62 | $28.68 |
| August 2008 | $15.74 | $23.59 |
| July 2008 | $16.54 | $24.79 |
| June 2008 | $18.33 | $27.47 |
| May 2008 | $20.41 | $31.33 |
| April 2008 | $19.68 | $30.21 |
| March 2008 | $20.12 | $30.89 |
| February 2008 | $19.34 | $30.38 |
| January 2008 | $22.18 | $34.84 |
| December 2007 | $22.03 | $34.60 |
| November 2007 | $22.80 | $36.52 |
| October 2007 | $25.44 | $40.75 |
| September 2007 | $24.26 | $38.87 |
| August 2007 | $25 | $40.78 |
| July 2007 | $23.74 | $38.71 |
| June 2007 | $23.77 | $38.76 |
| May 2007 | $26.85 | $44.60 |
| April 2007 | $26.36 | $43.79 |
| March 2007 | $27.27 | $45.30 |
| February 2007 | $27.48 | $46.37 |
| January 2007 | $28.01 | $47.26 |
| December 2006 | $27.79 | $46.89 |
| November 2006 | $29.33 | $50.25 |
| October 2006 | $26.83 | $45.97 |
| September 2006 | $25.68 | $44 |
| August 2006 | $24.88 | $43.32 |
| July 2006 | $23.14 | $40.28 |
| June 2006 | $21.79 | $37.94 |
| May 2006 | $20.86 | $37 |
| April 2006 | $22.12 | $39.24 |
| March 2006 | $24.06 | $42.69 |
| February 2006 | $21.39 | $38.58 |
| January 2006 | $21.67 | $39.07 |
| December 2005 | $21.35 | $38.50 |
| November 2005 | $22.15 | $40.65 |
| October 2005 | $22.14 | $40.63 |
| September 2005 | $21.82 | $40.05 |
| August 2005 | $20.28 | $37.90 |
| July 2005 | $22.09 | $41.28 |
| June 2005 | $21.35 | $39.90 |
| May 2005 | $20.41 | $38.80 |
| April 2005 | $20.10 | $38.20 |
| March 2005 | $19.90 | $37.83 |
| February 2005 | $21.49 | $41.59 |
| January 2005 | $20.21 | $39.12 |
| December 2004 | $21.04 | $40.73 |
| November 2004 | $20.22 | $39.80 |
| October 2004 | $19.61 | $38.60 |
| September 2004 | $18.75 | $36.90 |
| August 2004 | $19.96 | $40 |
| July 2004 | $18.28 | $36.64 |
| June 2004 | $18.40 | $36.88 |
| May 2004 | $17.56 | $35.84 |
| April 2004 | $16.48 | $33.65 |
| March 2004 | $19.35 | $39.50 |
| February 2004 | $18.10 | $37.60 |
| January 2004 | $17.61 | $36.58 |
| December 2003 | $16.24 | $33.75 |
| November 2003 | $15.63 | $33.12 |
| October 2003 | $15.24 | $32.30 |
| September 2003 | $15.13 | $32.07 |
| August 2003 | $14.06 | $30.45 |
| July 2003 | $13.99 | $30.30 |
| June 2003 | $14.59 | $31.60 |
| May 2003 | $13.62 | $30.14 |
| April 2003 | $12.63 | $27.96 |
| March 2003 | $12.80 | $28.32 |
| February 2003 | $12.40 | $28.10 |
| January 2003 | $11.98 | $27.15 |
| December 2002 | $12.35 | $28 |
| November 2002 | $11.63 | $27.01 |
| October 2002 | $11.64 | $27.04 |
| September 2002 | $13.35 | $30.99 |
| August 2002 | $13.95 | $33.10 |
| July 2002 | $13.64 | $32.35 |
| June 2002 | $13.85 | $32.85 |
| May 2002 | $14.18 | $34.31 |
| April 2002 | $13.92 | $33.67 |
| March 2002 | $14.16 | $34.25 |
| February 2002 | $12.99 | $32.05 |
| January 2002 | $12.41 | $30.62 |
| December 2001 | $12.60 | $31.10 |
| November 2001 | $12.16 | $30.65 |
| October 2001 | $10.91 | $27.50 |
| September 2001 | $11.90 | $30 |
| August 2001 | $12.23 | $31.57 |
| July 2001 | $12.17 | $31.40 |
| June 2001 | $12.46 | $32.14 |
| May 2001 | $11.86 | $31.25 |
| April 2001 | $11.67 | $30.75 |
| March 2001 | $12.01 | $31.64 |
| February 2001 | $12.22 | $32.85 |
| January 2001 | $12.22 | $32.85 |
| December 2000 | $12.64 | $34 |
| November 2000 | $11.67 | $32 |
| October 2000 | $11.26 | $30.88 |
| September 2000 | $11.22 | $30.75 |
| August 2000 | $10.62 | $29.69 |
| July 2000 | $11.44 | $32 |
| June 2000 | $10.56 | $29.52 |
| May 2000 | $10.18 | $29.06 |
| April 2000 | $10.53 | $30.06 |
| March 2000 | $9.55 | $27.25 |
| February 2000 | $8.90 | $26 |
| January 2000 | $9.25 | $27 |
| December 1999 | $9.40 | $27.44 |
| November 1999 | $8.54 | $25.50 |
| October 1999 | $8.27 | $24.69 |
| September 1999 | $8.29 | $24.75 |
| August 1999 | $8.37 | $25.62 |
| July 1999 | $8.46 | $25.88 |
| June 1999 | $8.97 | $27.44 |
| May 1999 | $8.65 | $27.06 |
| April 1999 | $8.59 | $26.88 |
| March 1999 | $7.65 | $23.94 |
| February 1999 | $8.06 | $25.88 |
| January 1999 | $8 | $25.69 |
| December 1998 | $8.36 | $26.81 |
| November 1998 | $7.36 | $24.19 |
| October 1998 | $7.80 | $25.62 |
| September 1998 | $7.76 | $25.50 |
| August 1998 | $6.83 | $23.44 |
| July 1998 | $8.05 | $27.62 |
| June 1998 | $9.27 | $31.81 |
| May 1998 | $8.88 | $31 |
| April 1998 | $9.31 | $32.50 |
| March 1998 | $10.32 | $36 |
| February 1998 | $10.20 | $36.12 |
| January 1998 | $10.13 | $35.88 |
| December 1997 | $10.20 | $36.12 |
| November 1997 | $9.82 | $35.31 |
| October 1997 | $9.63 | $34.62 |
| September 1997 | $9.46 | $34 |
| August 1997 | $8.46 | $30.88 |
| July 1997 | $8.47 | $30.94 |
| June 1997 | $8.01 | $29.25 |
| May 1997 | $7.94 | $29.50 |
| April 1997 | $7.94 | $29.50 |
| March 1997 | $8.52 | $31.62 |
| February 1997 | $7.92 | $29.88 |
| January 1997 | $7.69 | $29 |
| December 1996 | $8.05 | $30.38 |
| November 1996 | $7.46 | $28.62 |
| October 1996 | $6.75 | $25.88 |
| September 1996 | $6.75 | $25.88 |
| August 1996 | $6.30 | $24.62 |
| July 1996 | $6.04 | $23.62 |
| June 1996 | $6.01 | $23.50 |
| May 1996 | $5.92 | $23.62 |
| April 1996 | $5.98 | $23.88 |
| March 1996 | $5.73 | $22.88 |
| February 1996 | $5.74 | $23.38 |
| January 1996 | $5.65 | $23 |
| December 1995 | $5.53 | $22.50 |
| November 1995 | $4.99 | $20.75 |
| October 1995 | $4.90 | $20.38 |
| September 1995 | $4.81 | $20 |
| August 1995 | $4.67 | $19.88 |
| July 1995 | $4.78 | $20.38 |
| June 1995 | $4.81 | $20.50 |
| May 1995 | $4.21 | $18.38 |
| April 1995 | $4.01 | $17.50 |
| March 1995 | $4.36 | $19 |
| February 1995 | $4.28 | $19.12 |
| January 1995 | $4.20 | $18.80 |
| December 1994 | $4.36 | $19.50 |
| November 1994 | $3.93 | $18 |
| October 1994 | $4.26 | $19.50 |
| September 1994 | $4.67 | $21.38 |
| August 1994 | $4.72 | $22.12 |
| July 1994 | $4.80 | $22.50 |
| June 1994 | $5.05 | $23.62 |
FR
List: Contenders
Price: $60.40
52 week price:
Dividend Yield: 2.95%
5-year range yield:
Forward Dividend Yield: 3.31%
Payout Ratio: 69.48%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.59 USD
P/E Ratio: 24.12
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Country: United States
Volume: 941000
Ebitda: 88.7 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 12.11%
DGR5: 10.64%
DGR10: 14.03%