5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+17.81%
6 MONTH PERFORMANCE
+19.79%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
+22.18%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $58.69 | $59.21 (0.89%) | $59.33 | $58.69 | 678.00 K | $7.84 B |
| 01/08/2026 | $58.18 | $58.89 (1.22%) | $59.32 | $57.78 | 660.72 K | $7.80 B |
| 01/07/2026 | $58.03 | $58.33 (0.52%) | $58.74 | $58.02 | 1.39 M | $7.73 B |
| 01/06/2026 | $58.25 | $57.77 (-0.82%) | $58.25 | $57.28 | 810.34 K | $7.65 B |
| 01/05/2026 | $58.82 | $58.36 (-0.78%) | $59.36 | $58.32 | 975.03 K | $7.73 B |
| 01/02/2026 | $57.18 | $57.90 (1.26%) | $58.00 | $56.86 | 776.23 K | $7.67 B |
| 12/31/2025 | $57.75 | $57.27 (-0.83%) | $57.96 | $57.12 | 908.69 K | $7.59 B |
| 12/30/2025 | $58.02 | $58.14 (0.21%) | $58.27 | $57.74 | 886.23 K | $7.70 B |
| 12/29/2025 | $58.35 | $58.01 (-0.58%) | $58.52 | $57.62 | 827.10 K | $7.68 B |
| 12/26/2025 | $58.43 | $58.28 (-0.26%) | $58.61 | $57.77 | 606.00 K | $7.72 B |
| 12/24/2025 | $57.58 | $58.42 (1.46%) | $58.55 | $57.35 | 480.22 K | $7.74 B |
| 12/23/2025 | $57.81 | $57.31 (-0.86%) | $57.81 | $57.19 | 890.10 K | $7.59 B |
| 12/22/2025 | $57.82 | $57.81 (-0.02%) | $58.17 | $57.59 | 809.92 K | $7.66 B |
| 12/19/2025 | $58.32 | $58.11 (-0.36%) | $58.82 | $57.93 | 1.72 M | $7.70 B |
| 12/18/2025 | $58.86 | $58.39 (-0.8%) | $59.16 | $58.35 | 518.00 K | $7.73 B |
| 12/17/2025 | $58.00 | $58.60 (1.03%) | $58.85 | $57.86 | 887.60 K | $7.76 B |
| 12/16/2025 | $58.54 | $58.02 (-0.89%) | $58.55 | $57.58 | 788.60 K | $7.68 B |
| 12/15/2025 | $58.61 | $58.33 (-0.48%) | $58.61 | $57.92 | 910.01 K | $7.73 B |
| 12/12/2025 | $59.25 | $58.19 (-1.79%) | $59.43 | $57.80 | 1.03 M | $7.71 B |
| 12/11/2025 | $58.63 | $59.03 (0.68%) | $59.18 | $58.31 | 753.90 K | $7.82 B |
| 12/10/2025 | $57.32 | $58.58 (2.2%) | $58.79 | $57.32 | 920.35 K | $7.76 B |
| 12/09/2025 | $57.59 | $57.22 (-0.64%) | $57.87 | $57.10 | 1.32 M | $7.58 B |
| 12/08/2025 | $57.80 | $57.39 (-0.71%) | $57.95 | $57.18 | 1.14 M | $7.60 B |
| 12/05/2025 | $56.73 | $57.85 (1.97%) | $58.42 | $56.68 | 1.71 M | $7.66 B |
| 12/04/2025 | $56.20 | $56.77 (1.01%) | $57.31 | $55.63 | 1.60 M | $7.52 B |
| 12/03/2025 | $56.37 | $55.93 (-0.78%) | $56.98 | $55.59 | 808.11 K | $7.41 B |
| 12/02/2025 | $57.38 | $56.41 (-1.69%) | $57.54 | $56.38 | 1.19 M | $7.47 B |
| 12/01/2025 | $57.33 | $57.02 (-0.54%) | $57.37 | $56.82 | 667.22 K | $7.55 B |
| 11/28/2025 | $57.43 | $57.24 (-0.33%) | $57.64 | $57.23 | 387.74 K | $7.58 B |
| 11/26/2025 | $57.03 | $57.52 (0.86%) | $58.00 | $57.03 | 804.93 K | $7.62 B |
| 11/25/2025 | $56.64 | $57.01 (0.65%) | $57.36 | $56.60 | 943.60 K | $7.55 B |
| 11/24/2025 | $56.17 | $56.56 (0.69%) | $56.69 | $55.91 | 916.50 K | $7.49 B |
| 11/21/2025 | $55.65 | $56.32 (1.2%) | $56.36 | $55.42 | 748.80 K | $7.46 B |
| 11/20/2025 | $55.47 | $55.28 (-0.34%) | $56.09 | $55.11 | 928.01 K | $7.32 B |
| 11/19/2025 | $55.71 | $54.99 (-1.29%) | $56.13 | $54.52 | 1.07 M | $7.28 B |
| 11/18/2025 | $55.50 | $55.84 (0.61%) | $55.95 | $55.16 | 549.30 K | $7.40 B |
| 11/17/2025 | $55.93 | $55.69 (-0.43%) | $56.10 | $55.38 | 773.42 K | $7.38 B |
| 11/14/2025 | $56.29 | $55.73 (-0.99%) | $56.29 | $55.51 | 627.80 K | $7.38 B |
| 11/13/2025 | $55.91 | $56.06 (0.27%) | $56.46 | $55.61 | 912.60 K | $7.43 B |
| 11/12/2025 | $56.29 | $56.13 (-0.28%) | $56.79 | $56.03 | 575.20 K | $7.43 B |
| 11/11/2025 | $56.28 | $56.64 (0.64%) | $56.78 | $55.31 | 514.10 K | $7.50 B |
| 11/10/2025 | $56.51 | $56.03 (-0.85%) | $56.51 | $55.76 | 633.50 K | $7.42 B |
| 11/07/2025 | $54.99 | $56.28 (2.35%) | $56.32 | $54.99 | 900.10 K | $7.45 B |
| 11/06/2025 | $55.18 | $55.13 (-0.09%) | $55.61 | $54.40 | 832.80 K | $7.30 B |
| 11/05/2025 | $55.38 | $55.32 (-0.11%) | $55.58 | $54.86 | 934.91 K | $7.33 B |
| 11/04/2025 | $55.08 | $55.04 (-0.07%) | $55.41 | $54.72 | 725.90 K | $7.29 B |
| 11/03/2025 | $54.67 | $55.26 (1.08%) | $55.28 | $54.23 | 1.01 M | $7.32 B |
| 10/31/2025 | $55.59 | $55.28 (-0.56%) | $55.76 | $54.92 | 1.01 M | $7.32 B |
| 10/30/2025 | $55.32 | $55.83 (0.92%) | $56.20 | $55.12 | 953.05 K | $7.39 B |
| 10/29/2025 | $55.88 | $55.67 (-0.38%) | $56.15 | $55.29 | 1.39 M | $7.37 B |
| 10/28/2025 | $56.46 | $56.15 (-0.55%) | $56.75 | $55.67 | 1.08 M | $7.44 B |
| 10/27/2025 | $56.19 | $56.57 (0.68%) | $56.72 | $55.90 | 1.09 M | $7.49 B |
| 10/24/2025 | $56.08 | $56.10 (0.04%) | $56.27 | $55.67 | 1.01 M | $7.43 B |
| 10/23/2025 | $55.75 | $55.72 (-0.05%) | $55.94 | $55.30 | 1.09 M | $7.38 B |
| 10/22/2025 | $55.50 | $55.65 (0.27%) | $55.85 | $55.01 | 1.10 M | $7.37 B |
| 10/21/2025 | $56.04 | $55.51 (-0.95%) | $56.04 | $55.48 | 990.13 K | $7.35 B |
| 10/20/2025 | $55.49 | $56.05 (1.01%) | $56.15 | $55.25 | 1.41 M | $7.42 B |
| 10/17/2025 | $54.35 | $55.11 (1.4%) | $55.22 | $54.21 | 1.75 M | $7.30 B |
| 10/16/2025 | $53.99 | $54.42 (0.8%) | $56.34 | $53.83 | 1.95 M | $7.21 B |
| 10/15/2025 | $52.28 | $53.67 (2.66%) | $53.72 | $52.28 | 2.05 M | $7.11 B |
| 10/14/2025 | $51.05 | $51.93 (1.72%) | $52.21 | $51.02 | 1.52 M | $6.88 B |
| 10/13/2025 | $50.71 | $51.48 (1.52%) | $51.52 | $50.29 | 1.22 M | $6.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
