First Industrial Realty Trust, Inc. Common Stock (FR)

Last Price57.27

Change-0.42 (-0.73%)

NYSE · Last Trade: Jan 1st, 6:40 AM EST

Historical Prices For First Industrial Realty Trust, Inc. Common Stock (FR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	57.75	57.96	57.12	57.27	908,466	57.27
12/30/2025	58.02	58.27	57.74	58.14	886,201	57.70
12/29/2025	58.35	58.52	57.62	58.01	827,053	57.57
12/26/2025	58.43	58.61	57.77	58.28	606,003	57.83
12/24/2025	57.58	58.55	57.34	58.42	480,219	57.97
12/23/2025	57.81	57.81	57.19	57.31	890,060	56.87
12/22/2025	57.82	58.17	57.59	57.81	809,917	57.37
12/19/2025	58.32	58.82	57.93	58.11	1,724,727	57.67
12/18/2025	58.86	59.16	58.35	58.39	517,981	57.94
12/17/2025	58.00	58.85	57.86	58.60	887,584	58.15
12/16/2025	58.54	58.55	57.58	58.02	788,555	57.58
12/15/2025	58.61	58.61	57.92	58.33	910,005	57.88
12/12/2025	59.25	59.43	57.80	58.19	1,028,787	57.74
12/11/2025	58.63	59.18	58.31	59.03	753,885	58.58
12/10/2025	57.32	58.79	57.32	58.58	920,345	58.13
12/09/2025	57.59	57.87	57.10	57.22	1,322,708	56.78
12/08/2025	57.80	57.95	57.18	57.39	1,144,783	56.95
12/05/2025	56.73	58.42	56.67	57.85	1,710,814	57.41
12/04/2025	56.20	57.31	55.63	56.77	1,603,985	56.34
12/03/2025	56.37	56.98	55.59	55.93	807,925	55.50
12/02/2025	57.38	57.53	56.38	56.41	1,192,016	55.98
12/01/2025	57.33	57.37	56.82	57.02	667,224	56.58
11/28/2025	57.43	57.64	57.23	57.24	387,743	56.80
11/26/2025	57.03	58.00	57.03	57.52	804,925	57.08
11/25/2025	56.64	57.36	56.60	57.01	943,563	56.57
11/24/2025	56.17	56.69	55.91	56.56	915,055	56.13
11/21/2025	55.65	56.36	55.42	56.32	748,954	55.89
11/20/2025	55.47	56.09	55.11	55.28	928,005	54.86
11/19/2025	55.71	56.13	54.52	54.99	1,069,783	54.57
11/18/2025	55.50	55.95	55.16	55.84	549,262	55.41
11/17/2025	55.93	56.10	55.38	55.69	773,423	55.26
11/14/2025	56.29	56.29	55.51	55.73	627,759	55.30
11/13/2025	55.91	56.46	55.61	56.06	912,580	55.63
11/12/2025	56.29	56.79	56.03	56.13	575,201	55.70
11/11/2025	56.28	56.77	55.31	56.64	514,094	56.21
11/10/2025	56.51	56.51	55.76	56.03	633,458	55.60
11/07/2025	54.99	56.32	54.99	56.28	900,091	55.85
11/06/2025	55.18	55.61	54.40	55.13	832,770	54.71
11/05/2025	55.38	55.58	54.86	55.32	934,907	54.90
11/04/2025	55.08	55.41	54.72	55.04	725,902	54.62
11/03/2025	54.67	55.28	54.23	55.26	1,013,903	54.84
10/31/2025	55.59	55.76	54.92	55.28	1,006,763	54.86
10/30/2025	55.32	56.20	55.12	55.83	953,045	55.40
10/29/2025	55.88	56.15	55.28	55.67	1,385,194	55.24
10/28/2025	56.46	56.75	55.67	56.15	1,077,266	55.72
10/27/2025	56.19	56.72	55.90	56.57	1,088,621	56.14
10/24/2025	56.08	56.27	55.66	56.10	1,014,929	55.67
10/23/2025	55.75	55.94	55.30	55.72	1,087,282	55.29
10/22/2025	55.50	55.84	55.01	55.65	1,097,707	55.22
10/21/2025	56.04	56.04	55.48	55.51	990,129	55.09
10/20/2025	55.49	56.15	55.25	56.05	1,409,891	55.62
10/17/2025	54.35	55.22	54.21	55.11	1,749,725	54.69
10/16/2025	53.99	56.34	53.83	54.42	1,951,486	54.00
10/15/2025	52.28	53.72	52.28	53.67	2,044,532	53.26
10/14/2025	51.05	52.21	51.02	51.93	1,518,452	51.53
10/13/2025	50.71	51.52	50.29	51.48	1,220,532	51.09
10/10/2025	51.55	51.66	50.24	50.26	684,264	49.88
10/09/2025	51.80	51.87	51.03	51.29	691,333	50.90
10/08/2025	51.62	51.90	51.15	51.69	777,698	51.29
10/07/2025	51.69	52.04	51.34	51.66	675,161	51.26
10/06/2025	51.96	51.96	51.38	51.57	982,249	51.18
10/03/2025	51.68	52.40	51.57	51.70	928,764	51.30
10/02/2025	51.97	52.00	51.10	51.50	776,523	51.11
10/01/2025	51.15	52.30	51.15	52.07	1,161,744	51.67