First Industrial Realty Trust, Inc. FR
NYSE · United States · Finance
$59.54-1.11 (-1.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59.54 | -2.63% | $59.95 | $60.87 | $59.51 | 1.30M |
| 2026-09-29 | $61.15 | -0.18% | $60.96 | $61.48 | $60.73 | 1.40M |
| 2026-09-28 | $61.26 | +0.15% | $61.10 | $61.60 | $60.80 | 1.06M |
| 2026-09-25 | $61.17 | -0.31% | $61.10 | $61.46 | $60.98 | 723.50K |
| 2026-09-24 | $61.36 | +0.47% | $60.39 | $61.69 | $60.39 | 1.54M |
| 2026-09-23 | $61.07 | -1.32% | $61.44 | $61.97 | $60.96 | 1.20M |
| 2026-09-22 | $61.89 | -0.18% | $62.26 | $62.29 | $61.66 | 826.90K |
| 2026-09-21 | $62.00 | +0.32% | $61.43 | $62.30 | $61.43 | 947.10K |
| 2026-09-18 | $61.80 | -0.93% | $62.26 | $62.26 | $61.38 | 3.19M |
| 2026-09-17 | $62.38 | +1.58% | $61.44 | $62.52 | $61.44 | 1.06M |
| 2026-09-16 | $61.41 | +0.07% | $61.19 | $62.23 | $61.14 | 1.20M |
| 2026-09-15 | $61.37 | 0.00% | $61.16 | $61.44 | $60.72 | 943.00K |
| 2026-09-14 | $61.37 | -0.02% | $61.30 | $61.75 | $60.85 | 773.10K |
| 2026-09-11 | $61.38 | +0.99% | $61.70 | $61.70 | $60.59 | 588.10K |
| 2026-09-10 | $60.78 | -0.31% | $60.95 | $61.28 | $60.67 | 522.60K |
| 2026-09-09 | $60.97 | -1.23% | $61.61 | $61.72 | $60.65 | 569.50K |
| 2026-09-08 | $61.73 | -0.19% | $62.18 | $62.18 | $61.54 | 733.80K |
| 2026-09-04 | $61.85 | +0.23% | $60.83 | $62.13 | $60.80 | 1.06M |
| 2026-09-03 | $61.71 | +0.10% | $61.50 | $62.02 | $61.43 | 1.05M |
| 2026-09-02 | $61.65 | -1.25% | $62.68 | $62.68 | $61.45 | 910.40K |
| 2026-09-01 | $62.43 | +0.89% | $61.84 | $62.69 | $61.73 | 851.50K |
| 2026-08-31 | $61.88 | -0.10% | $61.96 | $61.98 | $61.37 | 685.40K |
| 2026-08-28 | $61.94 | -0.72% | $62.82 | $63.13 | $61.90 | 386.10K |
| 2026-08-27 | $62.39 | -0.75% | $62.37 | $62.73 | $62.19 | 647.60K |
| 2026-08-26 | $62.86 | -0.99% | $63.98 | $63.98 | $62.85 | 565.30K |
| 2026-08-25 | $63.49 | +0.09% | $63.66 | $63.94 | $62.84 | 1.16M |
| 2026-08-24 | $63.43 | +0.79% | $63.20 | $63.72 | $62.96 | 591.70K |
| 2026-08-21 | $62.93 | +0.50% | $62.84 | $63.03 | $62.46 | 639.50K |
| 2026-08-20 | $62.62 | -0.22% | $61.99 | $63.07 | $61.94 | 738.30K |
| 2026-08-19 | $62.76 | +0.63% | $62.50 | $62.90 | $62.33 | 1.03M |
| 2026-08-18 | $62.37 | -0.84% | $62.30 | $63.18 | $62.30 | 865.60K |
| 2026-08-17 | $62.90 | +0.05% | $62.58 | $62.95 | $62.14 | 631.30K |
| 2026-08-14 | $62.87 | -0.73% | $63.17 | $63.91 | $62.84 | 553.40K |
| 2026-08-13 | $63.33 | -0.02% | $62.72 | $64.06 | $62.72 | 543.60K |
| 2026-08-12 | $63.34 | +0.57% | $62.69 | $63.46 | $62.69 | 460.90K |
| 2026-08-11 | $62.98 | -0.08% | $62.82 | $63.39 | $62.64 | 689.70K |
| 2026-08-10 | $63.03 | -0.94% | $63.30 | $63.37 | $62.44 | 628.00K |
| 2026-08-07 | $63.63 | +0.38% | $63.09 | $63.84 | $63.05 | 580.90K |
| 2026-08-06 | $63.39 | -1.22% | $64.68 | $64.86 | $63.09 | 764.00K |
| 2026-08-05 | $64.17 | +0.03% | $64.45 | $64.45 | $63.78 | 1.05M |
| 2026-08-04 | $64.15 | -2.09% | $65.29 | $65.85 | $64.13 | 1.61M |
| 2026-08-03 | $65.52 | -0.49% | $66.81 | $67.96 | $65.29 | 834.80K |
| 2026-07-31 | $65.84 | -0.21% | $67.26 | $67.26 | $65.14 | 1.23M |
| 2026-07-30 | $65.98 | +0.99% | $65.96 | $66.24 | $64.73 | 961.60K |
| 2026-07-29 | $65.33 | -1.28% | $66.10 | $66.19 | $64.56 | 1.32M |
| 2026-07-28 | $66.18 | -0.42% | $66.95 | $67.14 | $66.17 | 1.14M |
| 2026-07-27 | $66.46 | -0.79% | $67.10 | $67.10 | $66.37 | 1.48M |
| 2026-07-24 | $66.99 | +1.00% | $66.54 | $67.27 | $66.48 | 1.31M |
| 2026-07-23 | $66.33 | -2.04% | $66.57 | $67.45 | $66.05 | 1.53M |
| 2026-07-22 | $67.71 | -1.10% | $69.05 | $69.25 | $67.61 | 1.16M |
| 2026-07-21 | $68.46 | +0.38% | $68.38 | $68.99 | $67.04 | 929.60K |
| 2026-07-20 | $68.20 | -0.96% | $68.97 | $69.29 | $67.95 | 977.20K |
| 2026-07-17 | $68.86 | +0.26% | $68.89 | $69.88 | $68.57 | 1.39M |
| 2026-07-16 | $68.68 | +4.23% | $66.17 | $68.97 | $65.68 | 1.23M |
| 2026-07-15 | $65.89 | +1.76% | $64.93 | $66.17 | $64.76 | 1.92M |
| 2026-07-14 | $64.75 | -0.54% | $64.86 | $65.37 | $64.47 | 1.34M |
| 2026-07-13 | $65.10 | +0.14% | $65.08 | $65.74 | $64.39 | 1.14M |
| 2026-07-10 | $65.01 | +0.18% | $64.36 | $65.28 | $64.19 | 1.18M |
| 2026-07-09 | $64.89 | +0.39% | $64.80 | $65.53 | $64.52 | 1.03M |
| 2026-07-08 | $64.64 | +0.33% | $64.39 | $65.42 | $63.91 | 2.55M |
| 2026-07-07 | $64.43 | +2.20% | $63.29 | $64.50 | $62.85 | 1.25M |
| 2026-07-06 | $63.04 | +1.03% | $62.47 | $63.10 | $62.08 | 1.30M |
| 2026-07-02 | $62.40 | +1.28% | $62.11 | $62.57 | $61.91 | 2.58M |
| 2026-07-01 | $61.61 | +0.49% | $61.22 | $61.98 | $60.96 | 1.24M |
| 2026-06-30 | $61.31 | -3.25% | $62.32 | $62.53 | $61.25 | 1.34M |
| 2026-06-29 | $63.37 | -0.33% | $63.18 | $63.52 | $62.52 | 925.60K |
| 2026-06-26 | $63.58 | +0.70% | $63.49 | $63.83 | $63.17 | 1.33M |
| 2026-06-25 | $63.14 | -0.43% | $63.69 | $64.16 | $62.31 | 1.65M |
| 2026-06-24 | $63.41 | -0.35% | $63.13 | $64.06 | $62.40 | 1.16M |
| 2026-06-23 | $63.63 | +0.81% | $62.68 | $63.84 | $62.68 | 819.30K |
| 2026-06-22 | $63.12 | +2.14% | $61.73 | $63.56 | $61.64 | 945.90K |
| 2026-06-18 | $61.80 | +1.81% | $61.75 | $61.95 | $61.00 | 1.63M |
| 2026-06-17 | $60.70 | -3.36% | $62.08 | $62.89 | $60.41 | 953.10K |
| 2026-06-16 | $62.81 | -0.88% | $63.82 | $64.16 | $62.52 | 1.07M |
| 2026-06-15 | $63.37 | -0.31% | $63.63 | $63.95 | $63.23 | 2.13M |
| 2026-06-12 | $63.57 | +1.24% | $62.96 | $63.98 | $62.90 | 1.01M |
| 2026-06-11 | $62.79 | +0.61% | $62.66 | $63.19 | $62.30 | 688.20K |
| 2026-06-10 | $62.41 | -0.81% | $63.20 | $63.54 | $62.37 | 730.30K |
| 2026-06-09 | $62.92 | +3.33% | $61.48 | $63.35 | $61.48 | 934.10K |
| 2026-06-08 | $60.89 | -1.12% | $61.53 | $61.81 | $60.50 | 692.80K |
| 2026-06-05 | $61.58 | -0.16% | $61.24 | $62.33 | $61.24 | 986.00K |
| 2026-06-04 | $61.68 | +2.12% | $61.04 | $61.70 | $60.74 | 1.74M |
| 2026-06-03 | $60.40 | +0.58% | $59.88 | $60.69 | $59.88 | 903.40K |
| 2026-06-02 | $60.05 | +0.60% | $59.79 | $60.15 | $59.11 | 730.30K |
| 2026-06-01 | $59.69 | -3.52% | $61.41 | $61.41 | $59.65 | 898.60K |
| 2026-05-29 | $61.87 | -1.10% | $62.77 | $62.77 | $61.49 | 1.49M |
| 2026-05-28 | $62.56 | -0.79% | $62.77 | $63.20 | $62.43 | 999.60K |
| 2026-05-27 | $63.06 | -1.53% | $64.32 | $64.63 | $63.05 | 1.20M |
| 2026-05-26 | $64.04 | +1.20% | $63.62 | $64.06 | $63.37 | 1.08M |
| 2026-05-22 | $63.28 | +1.35% | $62.92 | $63.38 | $62.34 | 970.00K |