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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	56.16	56.60	55.61	56.10	1,569,636	+0.26(+0.47%)
Mar 10, 2025	57.36	57.92	55.73	55.84	1,525,905	-1.66(-2.89%)
Mar 07, 2025	57.81	58.16	57.11	57.50	1,160,884	-0.14(-0.24%)
Mar 06, 2025	57.49	58.14	57.17	57.64	2,294,979	-0.35(-0.60%)
Mar 05, 2025	56.34	58.16	55.99	57.99	2,616,521	+1.35(+2.38%)
Mar 04, 2025	56.87	57.23	56.60	56.64	1,052,111	-0.38(-0.67%)
Mar 03, 2025	57.05	57.56	56.61	57.02	831,875	-0.06(-0.11%)
Feb 28, 2025	57.05	57.33	56.41	57.08	1,905,047	+0.10(+0.18%)
Feb 27, 2025	56.85	57.43	56.64	56.98	1,182,106	+0.16(+0.28%)
Feb 26, 2025	56.90	57.23	56.60	56.82	763,482	+0.16(+0.28%)
Feb 25, 2025	56.30	57.02	56.30	56.66	1,308,359	+0.51(+0.91%)
Feb 24, 2025	55.71	56.45	55.63	56.15	517,034	+0.44(+0.79%)
Feb 21, 2025	56.29	56.37	55.12	55.71	1,527,507	-0.06(-0.11%)
Feb 20, 2025	55.49	55.96	55.35	55.77	503,377	+0.15(+0.27%)
Feb 19, 2025	55.30	55.86	55.30	55.62	502,011	-0.12(-0.22%)
Feb 18, 2025	55.48	56.11	55.48	55.74	512,574	+0.13(+0.23%)
Feb 14, 2025	56.00	56.44	55.56	55.61	504,266	-0.24(-0.43%)
Feb 13, 2025	55.39	55.90	55.05	55.85	906,826	+0.58(+1.05%)
Feb 12, 2025	54.94	55.79	54.79	55.27	902,892	-0.75(-1.34%)
Feb 11, 2025	54.61	56.33	54.61	56.02	1,399,267	+1.02(+1.85%)
Feb 10, 2025	54.97	55.34	54.61	55.00	1,751,208	+0.10(+0.18%)
Feb 07, 2025	55.11	55.11	54.47	54.90	1,341,424	-0.25(-0.45%)
Feb 06, 2025	56.01	56.49	54.24	55.15	6,194,738	+1.35(+2.51%)
Feb 05, 2025	54.07	54.30	53.36	53.80	1,426,539	+0.05(+0.09%)
Feb 04, 2025	52.68	54.15	52.64	53.75	1,726,887	+0.60(+1.13%)
Feb 03, 2025	52.57	53.52	52.02	53.15	1,418,871	-0.24(-0.45%)
Jan 31, 2025	53.82	53.92	53.19	53.39	779,536	-0.16(-0.30%)
Jan 30, 2025	53.37	53.85	52.60	53.55	705,479	+0.73(+1.38%)
Jan 29, 2025	53.60	53.60	52.48	52.82	475,240	-0.70(-1.31%)
Jan 28, 2025	53.46	53.92	53.31	53.52	972,976	-0.23(-0.43%)
Jan 27, 2025	53.80	54.47	53.45	53.75	1,161,091	+0.38(+0.71%)
Jan 24, 2025	52.75	53.67	52.64	53.37	1,168,775	+0.34(+0.64%)
Jan 23, 2025	52.44	53.23	52.16	53.03	1,413,006	+0.66(+1.26%)
Jan 22, 2025	53.03	53.13	52.34	52.37	1,039,189	-0.83(-1.56%)
Jan 21, 2025	51.15	53.29	51.15	53.20	907,284	+2.42(+4.77%)
Jan 17, 2025	51.51	51.72	50.66	50.78	732,175	-0.63(-1.23%)
Jan 16, 2025	50.24	51.48	50.16	51.41	973,819	+1.30(+2.59%)
Jan 15, 2025	51.21	51.21	50.06	50.11	781,424	+0.16(+0.32%)
Jan 14, 2025	49.31	50.33	49.31	49.95	647,372	+0.79(+1.61%)
Jan 13, 2025	48.38	49.20	48.30	49.16	628,429	+0.70(+1.44%)
Jan 10, 2025	48.43	48.82	48.38	48.46	522,115	-0.90(-1.82%)
Jan 08, 2025	49.62	49.83	48.90	49.36	601,537	-0.16(-0.32%)
Jan 07, 2025	50.22	50.35	49.27	49.52	524,575	-0.30(-0.60%)
Jan 06, 2025	50.17	50.79	49.82	49.82	775,694	-0.40(-0.80%)
Jan 03, 2025	49.45	50.27	49.30	50.22	598,543	+0.74(+1.50%)