First Industrial Realty Trust, Inc. ( FR) - Price History
Monthly price history for FR (First Industrial Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $68.46 | $68.46 |
| June 2026 | $61.31 | $61.31 |
| May 2026 | $61.38 | $61.87 |
| April 2026 | $61.52 | $62.01 |
| March 2026 | $57.39 | $57.85 |
| February 2026 | $62.10 | $63.14 |
| January 2026 | $57.07 | $58.03 |
| December 2025 | $56.32 | $57.27 |
| November 2025 | $55.86 | $57.24 |
| October 2025 | $53.95 | $55.28 |
| September 2025 | $50.23 | $51.47 |
| August 2025 | $50.89 | $52.60 |
| July 2025 | $47.14 | $48.72 |
| June 2025 | $46.56 | $48.13 |
| May 2025 | $47.39 | $49.43 |
| April 2025 | $45.62 | $47.58 |
| March 2025 | $51.73 | $53.96 |
| February 2025 | $54.27 | $57.08 |
| January 2025 | $50.76 | $53.39 |
| December 2024 | $47.66 | $50.13 |
| November 2024 | $50.44 | $53.45 |
| October 2024 | $49.54 | $52.49 |
| September 2024 | $52.83 | $55.98 |
| August 2024 | $53.18 | $56.73 |
| July 2024 | $51.30 | $54.72 |
| June 2024 | $44.54 | $47.51 |
| May 2024 | $43.83 | $47.12 |
| April 2024 | $42.25 | $45.42 |
| March 2024 | $48.87 | $52.54 |
| February 2024 | $48.94 | $53 |
| January 2024 | $47.58 | $51.52 |
| December 2023 | $48.64 | $52.67 |
| November 2023 | $43.19 | $47.05 |
| October 2023 | $38.83 | $42.30 |
| September 2023 | $43.68 | $47.59 |
| August 2023 | $47.36 | $51.94 |
| July 2023 | $47.14 | $51.70 |
| June 2023 | $47.99 | $52.64 |
| May 2023 | $47.10 | $51.98 |
| April 2023 | $47.54 | $52.47 |
| March 2023 | $48.20 | $53.20 |
| February 2023 | $47.50 | $52.75 |
| January 2023 | $48.04 | $53.35 |
| December 2022 | $43.46 | $48.26 |
| November 2022 | $45.24 | $50.55 |
| October 2022 | $42.63 | $47.63 |
| September 2022 | $40.10 | $44.81 |
| August 2022 | $45.06 | $50.68 |
| July 2022 | $46.19 | $51.95 |
| June 2022 | $42.22 | $47.48 |
| May 2022 | $46.97 | $53.15 |
| April 2022 | $51.26 | $58 |
| March 2022 | $54.71 | $61.91 |
| February 2022 | $50.65 | $57.58 |
| January 2022 | $53.46 | $60.78 |
| December 2021 | $58.23 | $66.20 |
| November 2021 | $52.92 | $60.41 |
| October 2021 | $51.01 | $58.23 |
| September 2021 | $45.62 | $52.08 |
| August 2021 | $48.80 | $55.99 |
| July 2021 | $47.74 | $54.78 |
| June 2021 | $45.52 | $52.23 |
| May 2021 | $43.91 | $50.64 |
| April 2021 | $43.16 | $49.77 |
| March 2021 | $39.70 | $45.79 |
| February 2021 | $36.82 | $42.71 |
| January 2021 | $35.03 | $40.64 |
| December 2020 | $36.32 | $42.13 |
| November 2020 | $35.89 | $41.88 |
| October 2020 | $34.11 | $39.81 |
| September 2020 | $34.10 | $39.80 |
| August 2020 | $36.32 | $42.65 |
| July 2020 | $37.40 | $43.92 |
| June 2020 | $32.74 | $38.44 |
| May 2020 | $32.04 | $37.88 |
| April 2020 | $31.95 | $37.77 |
| March 2020 | $28.11 | $33.23 |
| February 2020 | $32.32 | $38.50 |
| January 2020 | $35.84 | $42.70 |
| December 2019 | $34.84 | $41.51 |
| November 2019 | $35.54 | $42.58 |
| October 2019 | $35.15 | $42.11 |
| September 2019 | $33.02 | $39.56 |
| August 2019 | $32.32 | $38.95 |
| July 2019 | $31.69 | $38.19 |
| June 2019 | $30.49 | $36.74 |
| May 2019 | $28.62 | $34.71 |
| April 2019 | $29.08 | $35.27 |
| March 2019 | $29.16 | $35.36 |
| February 2019 | $27.46 | $33.52 |
| January 2019 | $26.80 | $32.72 |
| December 2018 | $23.64 | $28.86 |
| November 2018 | $26.06 | $32.06 |
| October 2018 | $24.96 | $30.70 |
| September 2018 | $25.52 | $31.40 |
| August 2018 | $26.20 | $32.46 |
| July 2018 | $26.27 | $32.55 |
| June 2018 | $26.91 | $33.34 |
| May 2018 | $26.40 | $32.93 |
| April 2018 | $24.95 | $31.11 |
| March 2018 | $23.44 | $29.23 |
| February 2018 | $22.31 | $28.03 |
| January 2018 | $24.56 | $30.86 |
| December 2017 | $25.04 | $31.47 |
| November 2017 | $25.73 | $32.55 |
| October 2017 | $24.41 | $30.88 |
| September 2017 | $23.79 | $30.09 |
| August 2017 | $24.32 | $30.98 |
| July 2017 | $23.96 | $30.52 |
| June 2017 | $22.47 | $28.62 |
| May 2017 | $22.50 | $28.88 |
| April 2017 | $21.93 | $28.14 |
| March 2017 | $20.75 | $26.63 |
| February 2017 | $20.79 | $26.90 |
| January 2017 | $19.98 | $25.85 |
| December 2016 | $21.68 | $28.05 |
| November 2016 | $20.31 | $26.45 |
| October 2016 | $20.28 | $26.41 |
| September 2016 | $21.66 | $28.22 |
| August 2016 | $21.94 | $28.77 |
| July 2016 | $22.47 | $29.47 |
| June 2016 | $21.22 | $27.82 |
| May 2016 | $18.75 | $24.76 |
| April 2016 | $17.37 | $22.94 |
| March 2016 | $17.22 | $22.74 |
| February 2016 | $16.16 | $21.52 |
| January 2016 | $15.46 | $20.59 |
| December 2015 | $16.62 | $22.13 |
| November 2015 | $17.06 | $22.85 |
| October 2015 | $16.18 | $21.68 |
| September 2015 | $15.64 | $20.95 |
| August 2015 | $14.39 | $19.39 |
| July 2015 | $15.54 | $20.94 |
| June 2015 | $13.90 | $18.73 |
| May 2015 | $14.38 | $19.51 |
| April 2015 | $14.54 | $19.73 |
| March 2015 | $15.79 | $21.43 |
| February 2015 | $15.59 | $21.28 |
| January 2015 | $15.92 | $21.73 |
| December 2014 | $15.06 | $20.56 |
| November 2014 | $14.47 | $19.85 |
| October 2014 | $14.24 | $19.53 |
| September 2014 | $12.33 | $16.91 |
| August 2014 | $13.19 | $18.20 |
| July 2014 | $13.08 | $18.05 |
| June 2014 | $13.65 | $18.84 |
| May 2014 | $13.36 | $18.54 |
| April 2014 | $13.24 | $18.37 |
| March 2014 | $13.92 | $19.32 |
| February 2014 | $13.79 | $19.24 |
| January 2014 | $12.30 | $17.16 |
| December 2013 | $12.50 | $17.45 |
| November 2013 | $12.45 | $17.46 |
| October 2013 | $12.89 | $18.07 |
| September 2013 | $11.60 | $16.27 |
| August 2013 | $10.73 | $15.13 |
| July 2013 | $11.61 | $16.36 |
| June 2013 | $10.76 | $15.17 |
| May 2013 | $11.91 | $16.89 |
| April 2013 | $12.65 | $17.94 |
| March 2013 | $12.08 | $17.13 |
| February 2013 | $11.14 | $15.87 |
| January 2013 | $11 | $15.67 |
| December 2012 | $9.88 | $14.08 |
| November 2012 | $9.26 | $13.20 |
| October 2012 | $9.37 | $13.35 |
| September 2012 | $9.22 | $13.14 |
| August 2012 | $9.05 | $12.90 |
| July 2012 | $8.94 | $12.74 |
| June 2012 | $8.86 | $12.62 |
| May 2012 | $8.37 | $11.93 |
| April 2012 | $8.66 | $12.34 |
| March 2012 | $8.67 | $12.35 |
| February 2012 | $8.30 | $11.82 |
| January 2012 | $8.06 | $11.48 |
| December 2011 | $7.18 | $10.23 |
| November 2011 | $6.67 | $9.50 |
| October 2011 | $6.91 | $9.85 |
| September 2011 | $5.61 | $8 |
| August 2011 | $6.62 | $9.44 |
| July 2011 | $8.32 | $11.85 |
| June 2011 | $8.04 | $11.45 |
| May 2011 | $8.83 | $12.58 |
| April 2011 | $8.79 | $12.52 |
| March 2011 | $8.34 | $11.89 |
| February 2011 | $7.87 | $11.21 |
| January 2011 | $7.17 | $10.22 |
| December 2010 | $6.15 | $8.76 |
| November 2010 | $5.34 | $7.61 |
| October 2010 | $5.14 | $7.33 |
| September 2010 | $3.56 | $5.07 |
| August 2010 | $2.98 | $4.25 |
| July 2010 | $2.96 | $4.22 |
| June 2010 | $3.38 | $4.82 |
| May 2010 | $4.70 | $6.69 |
| April 2010 | $5.60 | $7.98 |
| March 2010 | $5.45 | $7.76 |
| February 2010 | $3.88 | $5.53 |
| January 2010 | $3.59 | $5.12 |
| December 2009 | $3.67 | $5.23 |
| November 2009 | $3.13 | $4.46 |
| October 2009 | $3.05 | $4.35 |
| September 2009 | $3.68 | $5.25 |
| August 2009 | $3.67 | $5.23 |
| July 2009 | $2.98 | $4.24 |
| June 2009 | $3.05 | $4.35 |
| May 2009 | $2.83 | $4.03 |
| April 2009 | $2.65 | $3.77 |
| March 2009 | $1.72 | $2.45 |
| February 2009 | $1.55 | $2.21 |
| January 2009 | $3.82 | $5.44 |
| December 2008 | $5.30 | $7.55 |
| November 2008 | $5.87 | $8.65 |
| October 2008 | $7.02 | $10.34 |
| September 2008 | $19.47 | $28.68 |
| August 2008 | $15.62 | $23.59 |
| July 2008 | $16.41 | $24.79 |
| June 2008 | $18.19 | $27.47 |
| May 2008 | $20.25 | $31.33 |
| April 2008 | $19.52 | $30.21 |
| March 2008 | $19.96 | $30.89 |
| February 2008 | $19.19 | $30.38 |
| January 2008 | $22.01 | $34.84 |
| December 2007 | $21.86 | $34.60 |
| November 2007 | $22.62 | $36.52 |
| October 2007 | $25.24 | $40.75 |
| September 2007 | $24.07 | $38.87 |
| August 2007 | $24.81 | $40.78 |
| July 2007 | $23.55 | $38.71 |
| June 2007 | $23.58 | $38.76 |
| May 2007 | $26.64 | $44.60 |
| April 2007 | $26.15 | $43.79 |
| March 2007 | $27.06 | $45.30 |
| February 2007 | $27.26 | $46.37 |
| January 2007 | $27.78 | $47.26 |
| December 2006 | $27.57 | $46.89 |
| November 2006 | $29.10 | $50.25 |
| October 2006 | $26.62 | $45.97 |
| September 2006 | $25.48 | $44 |
| August 2006 | $24.69 | $43.32 |
| July 2006 | $22.96 | $40.28 |
| June 2006 | $21.62 | $37.94 |
| May 2006 | $20.69 | $37 |
| April 2006 | $21.94 | $39.24 |
| March 2006 | $23.87 | $42.69 |
| February 2006 | $21.22 | $38.58 |
| January 2006 | $21.50 | $39.07 |
| December 2005 | $21.18 | $38.50 |
| November 2005 | $21.97 | $40.65 |
| October 2005 | $21.96 | $40.63 |
| September 2005 | $21.65 | $40.05 |
| August 2005 | $20.12 | $37.90 |
| July 2005 | $21.92 | $41.28 |
| June 2005 | $21.19 | $39.90 |
| May 2005 | $20.25 | $38.80 |
| April 2005 | $19.94 | $38.20 |
| March 2005 | $19.74 | $37.83 |
| February 2005 | $21.32 | $41.59 |
| January 2005 | $20.05 | $39.12 |
| December 2004 | $20.88 | $40.73 |
| November 2004 | $20.06 | $39.80 |
| October 2004 | $19.46 | $38.60 |
| September 2004 | $18.60 | $36.90 |
| August 2004 | $19.80 | $40 |
| July 2004 | $18.14 | $36.64 |
| June 2004 | $18.25 | $36.88 |
| May 2004 | $17.42 | $35.84 |
| April 2004 | $16.35 | $33.65 |
| March 2004 | $19.20 | $39.50 |
| February 2004 | $17.95 | $37.60 |
| January 2004 | $17.47 | $36.58 |
| December 2003 | $16.12 | $33.75 |
| November 2003 | $15.50 | $33.12 |
| October 2003 | $15.12 | $32.30 |
| September 2003 | $15.01 | $32.07 |
| August 2003 | $13.95 | $30.45 |
| July 2003 | $13.88 | $30.30 |
| June 2003 | $14.48 | $31.60 |
| May 2003 | $13.51 | $30.14 |
| April 2003 | $12.53 | $27.96 |
| March 2003 | $12.70 | $28.32 |
| February 2003 | $12.30 | $28.10 |
| January 2003 | $11.88 | $27.15 |
| December 2002 | $12.26 | $28 |
| November 2002 | $11.54 | $27.01 |
| October 2002 | $11.55 | $27.04 |
| September 2002 | $13.24 | $30.99 |
| August 2002 | $13.84 | $33.10 |
| July 2002 | $13.53 | $32.35 |
| June 2002 | $13.74 | $32.85 |
| May 2002 | $14.07 | $34.31 |
| April 2002 | $13.81 | $33.67 |
| March 2002 | $14.04 | $34.25 |
| February 2002 | $12.88 | $32.05 |
| January 2002 | $12.31 | $30.62 |
| December 2001 | $12.50 | $31.10 |
| November 2001 | $12.06 | $30.65 |
| October 2001 | $10.82 | $27.50 |
| September 2001 | $11.80 | $30 |
| August 2001 | $12.14 | $31.57 |
| July 2001 | $12.07 | $31.40 |
| June 2001 | $12.36 | $32.14 |
| May 2001 | $11.77 | $31.25 |
| April 2001 | $11.58 | $30.75 |
| March 2001 | $11.91 | $31.64 |
| February 2001 | $12.12 | $32.85 |
| January 2001 | $12.12 | $32.85 |
| December 2000 | $12.54 | $34 |
| November 2000 | $11.58 | $32 |
| October 2000 | $11.17 | $30.88 |
| September 2000 | $11.13 | $30.75 |
| August 2000 | $10.53 | $29.69 |
| July 2000 | $11.35 | $32 |
| June 2000 | $10.47 | $29.52 |
| May 2000 | $10.10 | $29.06 |
| April 2000 | $10.45 | $30.06 |
| March 2000 | $9.47 | $27.25 |
| February 2000 | $8.83 | $26 |
| January 2000 | $9.17 | $27 |
| December 1999 | $9.32 | $27.44 |
| November 1999 | $8.47 | $25.50 |
| October 1999 | $8.20 | $24.69 |
| September 1999 | $8.22 | $24.75 |
| August 1999 | $8.31 | $25.62 |
| July 1999 | $8.39 | $25.88 |
| June 1999 | $8.90 | $27.44 |
| May 1999 | $8.58 | $27.06 |
| April 1999 | $8.52 | $26.88 |
| March 1999 | $7.59 | $23.94 |
| February 1999 | $8 | $25.88 |
| January 1999 | $7.94 | $25.69 |
| December 1998 | $8.29 | $26.81 |
| November 1998 | $7.30 | $24.19 |
| October 1998 | $7.74 | $25.62 |
| September 1998 | $7.70 | $25.50 |
| August 1998 | $6.78 | $23.44 |
| July 1998 | $7.99 | $27.62 |
| June 1998 | $9.20 | $31.81 |
| May 1998 | $8.81 | $31 |
| April 1998 | $9.24 | $32.50 |
| March 1998 | $10.23 | $36 |
| February 1998 | $10.12 | $36.12 |
| January 1998 | $10.05 | $35.88 |
| December 1997 | $10.12 | $36.12 |
| November 1997 | $9.74 | $35.31 |
| October 1997 | $9.55 | $34.62 |
| September 1997 | $9.38 | $34 |
| August 1997 | $8.39 | $30.88 |
| July 1997 | $8.41 | $30.94 |
| June 1997 | $7.95 | $29.25 |
| May 1997 | $7.88 | $29.50 |
| April 1997 | $7.88 | $29.50 |
| March 1997 | $8.45 | $31.62 |
| February 1997 | $7.86 | $29.88 |
| January 1997 | $7.63 | $29 |
| December 1996 | $7.99 | $30.38 |
| November 1996 | $7.40 | $28.62 |
| October 1996 | $6.69 | $25.88 |
| September 1996 | $6.69 | $25.88 |
| August 1996 | $6.25 | $24.62 |
| July 1996 | $5.99 | $23.62 |
| June 1996 | $5.96 | $23.50 |
| May 1996 | $5.88 | $23.62 |
| April 1996 | $5.94 | $23.88 |
| March 1996 | $5.69 | $22.88 |
| February 1996 | $5.70 | $23.38 |
| January 1996 | $5.60 | $23 |
| December 1995 | $5.48 | $22.50 |
| November 1995 | $4.95 | $20.75 |
| October 1995 | $4.86 | $20.38 |
| September 1995 | $4.77 | $20 |
| August 1995 | $4.63 | $19.88 |
| July 1995 | $4.75 | $20.38 |
| June 1995 | $4.78 | $20.50 |
| May 1995 | $4.18 | $18.38 |
| April 1995 | $3.98 | $17.50 |
| March 1995 | $4.32 | $19 |
| February 1995 | $4.24 | $19.12 |
| January 1995 | $4.17 | $18.80 |
| December 1994 | $4.33 | $19.50 |
| November 1994 | $3.90 | $18 |
| October 1994 | $4.22 | $19.50 |
| September 1994 | $4.63 | $21.38 |
| August 1994 | $4.69 | $22.12 |
| July 1994 | $4.77 | $22.50 |
| June 1994 | $5.01 | $23.62 |
FR
List: Contenders
Price: $68.46
52 week price:
Dividend Yield: 3.03%
5-year range yield:
Forward Dividend Yield: 2.93%
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: 8.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 13.05%
DGR5: 11.23%
DGR10: 13.90%