-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
-3.28% -
3 MONTH PERFORMANCE
-3.23% -
6 MONTH PERFORMANCE
+9.48% -
YEAR-TO-DATE PERFORMANCE
+0.17% -
1 YEAR PERFORMANCE
+17.06%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $52.63 | $52.77 (0.27%) | $52.99 | $52.36 | 1.06 M | $6.99 B |
| 11/19/2024 | $52.41 | $52.99 (1.11%) | $53.19 | $52.20 | 773,366 | $7.01 B |
| 11/18/2024 | $52.05 | $52.65 (1.15%) | $52.71 | $51.84 | 621,900 | $6.97 B |
| 11/15/2024 | $52.48 | $52.44 (-0.08%) | $52.57 | $52.00 | 609,103 | $6.94 B |
| 11/14/2024 | $53.63 | $52.44 (-2.22%) | $53.77 | $52.30 | 691,500 | $6.94 B |
| 11/13/2024 | $53.23 | $53.63 (0.75%) | $53.91 | $52.99 | 666,610 | $7.10 B |
| 11/12/2024 | $53.22 | $52.85 (-0.7%) | $53.50 | $52.75 | 1.01 M | $7.00 B |
| 11/11/2024 | $53.38 | $53.41 (0.06%) | $54.06 | $53.26 | 994,204 | $7.07 B |
| 11/08/2024 | $52.93 | $53.55 (1.17%) | $53.56 | $52.66 | 990,642 | $7.09 B |
| 11/07/2024 | $52.92 | $52.75 (-0.32%) | $53.17 | $52.26 | 1.18 M | $6.98 B |
| 11/06/2024 | $54.07 | $52.84 (-2.27%) | $54.07 | $52.29 | 1.64 M | $6.99 B |
| 11/05/2024 | $52.33 | $53.05 (1.38%) | $53.05 | $52.21 | 582,300 | $7.02 B |
| 11/04/2024 | $52.71 | $52.59 (-0.23%) | $53.20 | $52.32 | 671,103 | $6.96 B |
| 11/01/2024 | $52.74 | $52.72 (-0.04%) | $53.30 | $52.51 | 695,617 | $6.98 B |
| 10/31/2024 | $53.07 | $52.49 (-1.09%) | $53.51 | $52.45 | 1.02 M | $6.95 B |
| 10/30/2024 | $52.97 | $53.40 (0.81%) | $53.68 | $52.82 | 710,200 | $7.07 B |
| 10/29/2024 | $53.44 | $52.84 (-1.12%) | $53.47 | $52.81 | 645,900 | $6.99 B |
| 10/28/2024 | $53.69 | $53.57 (-0.22%) | $54.01 | $53.19 | 908,700 | $7.09 B |
| 10/25/2024 | $54.75 | $53.61 (-2.08%) | $54.80 | $53.48 | 1.23 M | $7.10 B |
| 10/24/2024 | $55.23 | $54.55 (-1.23%) | $55.31 | $54.29 | 1.39 M | $7.22 B |
| 10/23/2024 | $54.88 | $55.22 (0.62%) | $55.26 | $54.50 | 1.49 M | $7.31 B |
| 10/22/2024 | $54.41 | $55.00 (1.08%) | $55.18 | $54.17 | 1.70 M | $7.28 B |
| 10/21/2024 | $54.79 | $54.55 (-0.44%) | $54.91 | $53.93 | 2.03 M | $7.22 B |
| 10/18/2024 | $54.81 | $55.25 (0.8%) | $55.25 | $54.50 | 1.18 M | $7.31 B |
| 10/17/2024 | $54.72 | $54.69 (-0.05%) | $56.26 | $54.22 | 2.25 M | $7.24 B |
| 10/16/2024 | $55.50 | $55.90 (0.72%) | $56.25 | $55.29 | 3.52 M | $7.40 B |
| 10/15/2024 | $54.51 | $55.16 (1.19%) | $55.62 | $54.18 | 1.42 M | $7.30 B |
| 10/14/2024 | $54.48 | $54.49 (0.02%) | $54.74 | $54.13 | 673,200 | $7.21 B |
| 10/11/2024 | $54.13 | $54.56 (0.79%) | $54.61 | $53.96 | 924,225 | $7.22 B |
| 10/10/2024 | $54.08 | $53.76 (-0.59%) | $54.27 | $53.47 | 1.20 M | $7.12 B |
| 10/09/2024 | $53.99 | $54.18 (0.35%) | $54.29 | $53.41 | 2.00 M | $7.17 B |
| 10/08/2024 | $54.44 | $53.99 (-0.83%) | $54.44 | $53.55 | 907,828 | $7.15 B |
| 10/07/2024 | $54.37 | $54.18 (-0.35%) | $54.83 | $53.98 | 2.30 M | $7.17 B |
| 10/04/2024 | $54.97 | $54.77 (-0.36%) | $55.10 | $54.21 | 1.09 M | $7.25 B |
| 10/03/2024 | $54.80 | $54.79 (-0.02%) | $54.80 | $54.22 | 936,821 | $7.25 B |
| 10/02/2024 | $54.47 | $54.93 (0.84%) | $55.01 | $54.07 | 668,300 | $7.27 B |
| 10/01/2024 | $56.08 | $55.12 (-1.71%) | $56.08 | $54.92 | 712,610 | $7.30 B |
| 09/30/2024 | $55.31 | $55.98 (1.21%) | $56.06 | $55.13 | 1.79 M | $7.41 B |
| 09/27/2024 | $55.92 | $56.04 (0.21%) | $56.38 | $55.62 | 1.45 M | $7.42 B |
| 09/26/2024 | $56.06 | $55.48 (-1.03%) | $56.24 | $55.42 | 2.91 M | $7.34 B |
| 09/25/2024 | $56.50 | $55.96 (-0.96%) | $56.50 | $55.71 | 1.20 M | $7.41 B |
| 09/24/2024 | $55.62 | $56.32 (1.26%) | $56.75 | $55.53 | 2.75 M | $7.45 B |
| 09/23/2024 | $55.88 | $55.80 (-0.14%) | $56.24 | $55.55 | 2.38 M | $7.39 B |
| 09/20/2024 | $56.23 | $55.51 (-1.28%) | $56.52 | $55.27 | 1.64 M | $7.35 B |
| 09/19/2024 | $56.67 | $56.67 (0%) | $57.02 | $55.97 | 1.48 M | $7.50 B |
| 09/18/2024 | $56.53 | $56.10 (-0.76%) | $56.93 | $55.97 | 1.34 M | $7.43 B |
| 09/17/2024 | $56.76 | $56.38 (-0.67%) | $56.96 | $56.32 | 704,694 | $7.46 B |
| 09/16/2024 | $56.65 | $56.67 (0.04%) | $56.85 | $56.28 | 1.56 M | $7.50 B |
| 09/13/2024 | $56.06 | $56.34 (0.5%) | $56.54 | $55.89 | 659,700 | $7.46 B |
| 09/12/2024 | $55.63 | $55.60 (-0.05%) | $55.79 | $54.98 | 1.35 M | $7.36 B |
| 09/11/2024 | $55.82 | $55.50 (-0.57%) | $56.35 | $54.97 | 1.05 M | $7.35 B |
| 09/10/2024 | $56.65 | $56.50 (-0.26%) | $56.79 | $56.24 | 1.47 M | $7.48 B |
| 09/09/2024 | $56.02 | $56.44 (0.75%) | $56.65 | $55.45 | 1.35 M | $7.47 B |
| 09/06/2024 | $56.48 | $55.91 (-1.01%) | $56.57 | $55.64 | 1.09 M | $7.40 B |
| 09/05/2024 | $56.97 | $56.44 (-0.93%) | $57.19 | $56.25 | 784,509 | $7.47 B |
| 09/04/2024 | $56.69 | $56.65 (-0.07%) | $57.35 | $56.52 | 774,408 | $7.50 B |
| 09/03/2024 | $56.21 | $56.97 (1.35%) | $57.12 | $56.01 | 662,301 | $7.54 B |
| 08/30/2024 | $56.49 | $56.73 (0.42%) | $56.81 | $55.87 | 908,800 | $7.51 B |
| 08/29/2024 | $55.91 | $56.15 (0.43%) | $56.17 | $55.54 | 953,311 | $7.43 B |
| 08/28/2024 | $56.68 | $55.85 (-1.46%) | $56.96 | $55.48 | 643,700 | $7.39 B |
| 08/27/2024 | $56.08 | $56.89 (1.44%) | $56.92 | $56.08 | 729,005 | $7.53 B |
| 08/26/2024 | $56.80 | $56.54 (-0.46%) | $57.11 | $56.42 | 1.63 M | $7.48 B |
| 08/23/2024 | $55.29 | $56.41 (2.03%) | $56.54 | $54.92 | 1.11 M | $7.47 B |
| 08/22/2024 | $54.83 | $55.02 (0.35%) | $55.06 | $54.45 | 547,148 | $7.28 B |
| 08/21/2024 | $54.53 | $54.52 (-0.02%) | $54.61 | $54.06 | 377,836 | $7.22 B |