Loading the section
Closing prices for 09 October 2026
Next earnings report: 21 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
First Industrial Realty Trust, Inc. trades on NYSE under the ticker FR. The company belongs to the Real estate sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks FR has traded between 50.24 $ and 69.88 $. As of 09 October 2026 the price stood 46.79 % of the way from the 52-week low to the high.
Over one year FR shares rose 14.97 %; over six months they fell 2.06 %. Volatility over 90 days is 19.27 %. Dividends are not included: this is price change only, as of 09 October 2026.
FR trades at a price-to-earnings ratio of 23.2, below the sector median of 23.2. Price to sales is 10.5, above the sector median of 3.9. Price to book is 2.8, above the sector median of 1.3. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 59.49 | 59.65 | 58.94 | 59.43 | 828,911 |
| 08 October 2026 | 58.16 | 59.34 | 57.82 | 59.30 | 2M |
| 07 October 2026 | 59.04 | 59.11 | 58.08 | 58.18 | 969,900 |
| 06 October 2026 | 58.26 | 59.81 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
First Industrial Realty Trust, Inc. (FR) is a public company in the real estate sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 727.1m $, net income was 247.4m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1 NORTH WACKER DRIVE SUITE 4200, CHICAGO, IL, 60606, US
First Industrial Realty Trust, Inc. reported revenue of 745M $ and net income of 338M $ over the last four quarters. Net margin is 45.33 %. Revenue changed by +8.82 % year over year. Earnings per share are 2.59 $. Market capitalisation is 7.8B $.
FR has a return on equity of 12.24 %, above the sector median of 3.95 %. Return on assets is 5.85 %, above the sector median of 0.99 %.
| 470M |
| ORealty Income Corporation | 54.18 | +0.01 % | 465M |
| DLRDigital Realty Trust, Inc. | 178.76 | +1.53 % | 367M |
| AGNCAGNC Investment Corp. | 8.62 | −0.75 % | 363M |
| VTRVentas, Inc. | 82.59 | +1.02 % | 327M |
| 58.26 |
| 59.26 |
| 1M |
| 05 October 2026 | 59.63 | 60.28 | 59.16 | 59.22 | 2M |
| 02 October 2026 | 58.24 | 59.85 | 58.24 | 59.46 | 1M |
| 01 October 2026 | 59.20 | 59.49 | 58.46 | 58.87 | 1M |
| 30 September 2026 | 59.95 | 60.87 | 59.51 | 59.54 | 1M |
| 29 September 2026 | 60.96 | 61.48 | 60.73 | 61.15 | 1M |
| 28 September 2026 | 61.10 | 61.60 | 60.80 | 61.26 | 1M |
| 25 September 2026 | 61.10 | 61.46 | 60.98 | 61.17 | 723,500 |
| 24 September 2026 | 60.39 | 61.69 | 60.39 | 61.36 | 2M |
| 23 September 2026 | 61.44 | 61.97 | 60.96 | 61.07 | 1M |
| 22 September 2026 | 62.26 | 62.29 | 61.66 | 61.89 | 826,900 |
| 21 September 2026 | 61.43 | 62.30 | 61.43 | 62.00 | 947,100 |
| 18 September 2026 | 62.26 | 62.26 | 61.38 | 61.80 | 3M |
| 17 September 2026 | 61.44 | 62.52 | 61.44 | 62.38 | 1M |
| 16 September 2026 | 61.19 | 62.23 | 61.14 | 61.41 | 1M |
| 15 September 2026 | 61.16 | 61.44 | 60.72 | 61.37 | 943,000 |
| 14 September 2026 | 61.30 | 61.75 | 60.85 | 61.37 | 773,100 |