First Industrial Realty Trust, Inc. Common Stock (FR)
59.54
-1.11 (-1.83%)
NYSE · Last Trade: Oct 1st, 3:45 AM EDT
Historical Prices For First Industrial Realty Trust, Inc. Common Stock (FR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 59.95 | 60.87 | 59.51 | 59.54 | 1,299,840 | 59.54 |
| 9/29/2026 | 60.96 | 61.48 | 60.73 | 61.15 | 1,398,087 | 60.65 |
| 9/28/2026 | 61.10 | 61.60 | 60.80 | 61.26 | 1,063,838 | 60.76 |
| 9/25/2026 | 61.10 | 61.46 | 60.98 | 61.17 | 723,499 | 60.67 |
| 9/24/2026 | 60.39 | 61.69 | 60.39 | 61.36 | 1,539,506 | 60.86 |
| 9/23/2026 | 61.44 | 61.97 | 60.96 | 61.07 | 1,202,647 | 60.57 |
| 9/22/2026 | 62.26 | 62.29 | 61.66 | 61.89 | 826,876 | 61.38 |
| 9/21/2026 | 61.43 | 62.30 | 61.43 | 62.00 | 947,103 | 61.49 |
| 9/18/2026 | 62.26 | 62.26 | 61.38 | 61.80 | 3,191,832 | 61.29 |
| 9/17/2026 | 61.44 | 62.52 | 61.44 | 62.38 | 1,062,025 | 61.87 |
| 9/16/2026 | 61.19 | 62.23 | 61.14 | 61.41 | 1,199,538 | 60.91 |
| 9/15/2026 | 61.16 | 61.44 | 60.72 | 61.37 | 943,020 | 60.87 |
| 9/14/2026 | 61.30 | 61.75 | 60.85 | 61.37 | 773,150 | 60.87 |
| 9/11/2026 | 61.70 | 61.70 | 60.59 | 61.38 | 588,118 | 60.88 |
| 9/10/2026 | 60.95 | 61.27 | 60.67 | 60.78 | 522,551 | 60.28 |
| 9/09/2026 | 61.61 | 61.72 | 60.65 | 60.97 | 569,463 | 60.47 |
| 9/08/2026 | 62.18 | 62.18 | 61.54 | 61.73 | 733,823 | 61.23 |
| 9/04/2026 | 60.83 | 62.13 | 60.80 | 61.85 | 1,055,908 | 61.34 |
| 9/03/2026 | 61.50 | 62.02 | 61.43 | 61.71 | 1,049,503 | 61.21 |
| 9/02/2026 | 62.68 | 62.68 | 61.45 | 61.65 | 910,392 | 61.15 |
| 9/01/2026 | 61.84 | 62.69 | 61.73 | 62.43 | 851,515 | 61.92 |
| 8/31/2026 | 61.96 | 61.98 | 61.37 | 61.88 | 685,486 | 61.37 |
| 8/28/2026 | 62.82 | 63.13 | 61.90 | 61.94 | 386,142 | 61.43 |
| 8/27/2026 | 62.37 | 62.73 | 62.19 | 62.39 | 647,650 | 61.88 |
| 8/26/2026 | 63.98 | 63.98 | 62.85 | 62.86 | 565,330 | 62.35 |
| 8/25/2026 | 63.66 | 63.94 | 62.84 | 63.49 | 1,158,507 | 62.97 |
| 8/24/2026 | 63.20 | 63.72 | 62.96 | 63.43 | 591,730 | 62.91 |
| 8/21/2026 | 62.84 | 63.03 | 62.46 | 62.93 | 639,471 | 62.42 |
| 8/20/2026 | 61.99 | 63.07 | 61.94 | 62.62 | 738,252 | 62.11 |
| 8/19/2026 | 62.50 | 62.90 | 62.33 | 62.76 | 1,033,461 | 62.25 |
| 8/18/2026 | 62.30 | 63.18 | 62.30 | 62.37 | 865,550 | 61.86 |
| 8/17/2026 | 62.58 | 62.95 | 62.14 | 62.90 | 631,304 | 62.39 |
| 8/14/2026 | 63.17 | 63.91 | 62.84 | 62.87 | 553,388 | 62.36 |
| 8/13/2026 | 62.72 | 64.06 | 62.72 | 63.33 | 543,644 | 62.81 |
| 8/12/2026 | 62.69 | 63.46 | 62.69 | 63.34 | 475,086 | 62.82 |
| 8/11/2026 | 62.82 | 63.39 | 62.64 | 62.98 | 689,664 | 62.47 |
| 8/10/2026 | 63.30 | 63.37 | 62.44 | 63.03 | 628,048 | 62.51 |
| 8/07/2026 | 63.09 | 63.84 | 63.05 | 63.63 | 580,897 | 63.11 |
| 8/06/2026 | 64.68 | 64.86 | 63.09 | 63.39 | 764,045 | 62.87 |
| 8/05/2026 | 64.45 | 64.45 | 63.78 | 64.17 | 1,046,871 | 63.65 |
| 8/04/2026 | 65.29 | 65.85 | 64.13 | 64.15 | 1,611,180 | 63.63 |
| 8/03/2026 | 66.81 | 67.96 | 65.29 | 65.52 | 834,758 | 64.98 |
| 7/31/2026 | 67.26 | 67.26 | 65.14 | 65.84 | 1,226,726 | 65.30 |
| 7/30/2026 | 65.96 | 66.24 | 64.73 | 65.98 | 961,564 | 65.44 |
| 7/29/2026 | 66.10 | 66.19 | 64.56 | 65.33 | 1,323,514 | 64.80 |
| 7/28/2026 | 66.95 | 67.14 | 66.17 | 66.18 | 1,144,931 | 65.64 |
| 7/27/2026 | 67.10 | 67.10 | 66.37 | 66.46 | 1,480,905 | 65.92 |
| 7/24/2026 | 66.54 | 67.27 | 66.48 | 66.99 | 1,311,501 | 66.44 |
| 7/23/2026 | 66.57 | 67.45 | 66.05 | 66.33 | 1,534,281 | 65.79 |
| 7/22/2026 | 69.05 | 69.25 | 67.61 | 67.71 | 1,157,253 | 67.16 |
| 7/21/2026 | 68.38 | 68.99 | 67.04 | 68.46 | 929,628 | 67.90 |
| 7/20/2026 | 68.97 | 69.28 | 67.95 | 68.20 | 977,213 | 67.64 |
| 7/17/2026 | 68.89 | 69.88 | 68.57 | 68.86 | 1,390,863 | 68.30 |
| 7/16/2026 | 66.17 | 68.97 | 65.68 | 68.68 | 1,228,626 | 68.12 |
| 7/15/2026 | 64.93 | 66.17 | 64.76 | 65.89 | 1,923,145 | 65.35 |
| 7/14/2026 | 64.86 | 65.36 | 64.47 | 64.75 | 1,344,422 | 64.22 |
| 7/13/2026 | 65.08 | 65.74 | 64.39 | 65.10 | 1,137,069 | 64.57 |
| 7/10/2026 | 64.36 | 65.28 | 64.19 | 65.01 | 1,175,269 | 64.48 |
| 7/09/2026 | 64.80 | 65.53 | 64.52 | 64.89 | 1,033,301 | 64.36 |
| 7/08/2026 | 64.39 | 65.42 | 63.91 | 64.64 | 2,554,836 | 64.11 |
| 7/07/2026 | 63.29 | 64.50 | 62.85 | 64.43 | 1,250,619 | 63.90 |
| 7/06/2026 | 62.47 | 63.10 | 62.08 | 63.04 | 1,303,551 | 62.52 |
| 7/02/2026 | 62.11 | 62.57 | 61.91 | 62.40 | 2,579,886 | 61.89 |
| 7/01/2026 | 61.22 | 61.98 | 60.95 | 61.61 | 1,242,082 | 61.11 |