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

Last Price61.63

Change-0.38 (-0.61%)

NYSE · Last Trade: May 1st, 12:23 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	61.34	62.31	61.34	62.01	1,242,549	62.01
4/29/2026	62.06	63.02	61.15	61.38	980,427	61.38
4/28/2026	61.52	62.63	61.52	62.48	950,635	62.48
4/27/2026	61.99	62.52	61.86	62.07	891,664	62.07
4/24/2026	62.67	62.80	61.29	61.37	1,183,855	61.37
4/23/2026	64.62	64.62	62.55	62.85	1,119,821	62.85
4/22/2026	63.57	63.68	62.63	63.35	1,255,009	63.35
4/21/2026	64.43	64.66	62.91	63.21	850,465	63.21
4/20/2026	63.31	64.47	62.85	64.40	753,978	64.40
4/17/2026	62.62	64.02	62.49	63.75	743,010	63.75
4/16/2026	61.39	62.56	61.39	62.40	1,020,617	62.40
4/15/2026	60.82	61.33	60.69	61.33	547,255	61.33
4/14/2026	60.21	61.40	59.84	61.10	878,507	61.10
4/13/2026	60.56	60.66	59.73	60.43	730,892	60.43
4/10/2026	60.49	60.87	60.02	60.68	590,176	60.68
4/09/2026	60.17	60.99	59.78	60.47	537,278	60.47
4/08/2026	60.34	60.66	60.06	60.22	1,197,564	60.22
4/07/2026	57.81	59.16	57.81	59.06	571,358	59.06
4/06/2026	58.59	58.79	58.25	58.45	517,695	58.45
4/02/2026	58.09	59.02	57.78	58.67	926,021	58.67
4/01/2026	57.88	58.89	57.81	58.65	852,919	58.65
3/31/2026	57.61	58.35	56.93	57.85	1,069,490	57.85
3/30/2026	57.77	58.17	56.95	57.26	727,401	56.76
3/27/2026	57.86	58.27	57.00	57.18	887,886	56.68
3/26/2026	57.44	58.76	57.44	58.17	1,245,596	57.66
3/25/2026	58.32	58.60	57.25	58.29	1,120,479	57.78
3/24/2026	57.63	58.51	57.07	57.77	959,938	57.27
3/23/2026	58.24	59.22	57.25	58.06	1,435,600	57.55
3/20/2026	58.88	58.88	56.67	57.00	2,414,425	56.50
3/19/2026	59.77	60.10	58.76	58.83	1,161,342	58.32
3/18/2026	60.25	60.94	59.95	59.99	784,472	59.47
3/17/2026	61.84	62.23	60.82	60.84	936,880	60.31
3/16/2026	60.85	61.59	60.66	60.99	866,465	60.46
3/13/2026	60.70	60.84	60.07	60.11	970,041	59.59
3/12/2026	60.53	60.67	59.80	60.18	1,123,173	59.65
3/11/2026	62.15	62.15	60.19	61.05	1,075,086	60.52
3/10/2026	60.29	61.80	60.01	61.13	793,979	60.60
3/09/2026	59.57	60.84	58.48	60.52	1,075,125	59.99
3/06/2026	60.78	60.78	59.43	59.85	835,711	59.33
3/05/2026	62.50	62.50	60.98	61.40	933,469	60.86
3/04/2026	62.77	62.77	61.65	62.45	816,398	61.90
3/03/2026	62.32	62.78	61.17	62.67	1,044,322	62.12
3/02/2026	62.77	63.75	62.48	63.50	792,045	62.95
2/27/2026	63.19	64.01	62.90	63.14	1,350,511	62.59
2/26/2026	62.40	63.75	62.40	63.48	1,250,539	62.93
2/25/2026	62.35	62.79	61.95	62.50	1,191,653	61.95
2/24/2026	61.92	62.43	61.68	62.21	1,143,272	61.67
2/23/2026	61.95	62.41	61.39	62.00	1,108,913	61.46
2/20/2026	60.92	62.12	60.45	62.08	1,323,602	61.54
2/19/2026	59.99	60.87	59.99	60.73	1,208,497	60.20
2/18/2026	59.69	60.60	59.41	60.40	1,385,984	59.87
2/17/2026	59.45	60.12	58.91	60.05	1,275,253	59.53
2/13/2026	58.31	59.43	57.97	58.92	1,315,547	58.41
2/12/2026	59.74	60.03	57.24	58.02	1,444,174	57.51
2/11/2026	60.01	60.48	59.36	59.38	653,557	58.86
2/10/2026	59.77	60.43	59.23	60.14	1,200,869	59.61
2/09/2026	59.61	60.16	58.94	59.62	1,287,945	59.10
2/06/2026	60.46	60.79	59.34	59.79	1,627,157	59.27
2/05/2026	58.90	60.12	58.47	59.75	1,960,695	59.23
2/04/2026	58.87	59.31	58.32	58.44	1,690,949	57.93
2/03/2026	57.70	58.52	57.44	58.29	1,287,044	57.78
2/02/2026	58.04	58.43	57.44	57.51	1,051,776	57.01