5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-11.35%
3 MONTH PERFORMANCE
-11.19%
6 MONTH PERFORMANCE
-10.94%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
+4.71%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $47.26 | $47.58 (0.68%) | $47.73 | $46.51 | 1.18 M | $6.30 B |
| 04/29/2025 | $47.57 | $47.58 (0.02%) | $47.96 | $47.14 | 778,202 | $6.30 B |
| 04/28/2025 | $47.28 | $47.75 (0.99%) | $48.13 | $47.19 | 1.05 M | $6.32 B |
| 04/25/2025 | $47.50 | $47.31 (-0.4%) | $47.61 | $47.07 | 801,446 | $6.26 B |
| 04/24/2025 | $47.26 | $47.63 (0.78%) | $47.92 | $47.01 | 1.44 M | $6.31 B |
| 04/23/2025 | $47.25 | $47.08 (-0.36%) | $48.51 | $46.76 | 1.83 M | $6.23 B |
| 04/22/2025 | $46.27 | $46.35 (0.17%) | $47.48 | $45.98 | 1.41 M | $6.14 B |
| 04/21/2025 | $46.83 | $45.46 (-2.93%) | $47.04 | $44.58 | 2.35 M | $6.02 B |
| 04/17/2025 | $44.90 | $47.55 (5.9%) | $47.94 | $44.90 | 2.87 M | $6.30 B |
| 04/16/2025 | $46.74 | $46.85 (0.24%) | $47.49 | $46.27 | 2.13 M | $6.20 B |
| 04/15/2025 | $46.55 | $46.60 (0.11%) | $47.20 | $46.11 | 2.05 M | $6.17 B |
| 04/14/2025 | $46.44 | $46.47 (0.06%) | $46.90 | $45.69 | 1.52 M | $6.15 B |
| 04/11/2025 | $44.55 | $45.64 (2.45%) | $45.80 | $43.93 | 1.76 M | $6.04 B |
| 04/10/2025 | $45.52 | $44.72 (-1.76%) | $45.92 | $43.64 | 2.51 M | $5.92 B |
| 04/09/2025 | $42.14 | $46.33 (9.94%) | $46.63 | $40.31 | 2.68 M | $6.13 B |
| 04/08/2025 | $46.33 | $43.07 (-7.04%) | $46.41 | $42.46 | 2.07 M | $5.70 B |
| 04/07/2025 | $45.94 | $45.28 (-1.44%) | $47.81 | $44.01 | 3.08 M | $5.99 B |
| 04/04/2025 | $48.90 | $47.68 (-2.49%) | $48.90 | $46.74 | 2.15 M | $6.31 B |
| 04/03/2025 | $52.39 | $50.03 (-4.5%) | $53.11 | $49.77 | 2.62 M | $6.62 B |
| 04/02/2025 | $53.88 | $54.05 (0.32%) | $54.15 | $53.43 | 1.03 M | $7.15 B |
| 04/01/2025 | $53.91 | $53.91 (0%) | $54.24 | $53.18 | 945,800 | $7.14 B |
| 03/31/2025 | $53.30 | $53.96 (1.24%) | $54.31 | $53.30 | 1.15 M | $7.14 B |
| 03/28/2025 | $54.53 | $53.65 (-1.61%) | $54.53 | $53.27 | 839,516 | $7.10 B |
| 03/27/2025 | $54.55 | $54.25 (-0.55%) | $54.98 | $54.16 | 736,302 | $7.18 B |
| 03/26/2025 | $54.13 | $54.41 (0.52%) | $54.62 | $54.05 | 719,946 | $7.20 B |
| 03/25/2025 | $54.20 | $54.10 (-0.18%) | $54.40 | $53.58 | 1.34 M | $7.16 B |
| 03/24/2025 | $53.85 | $54.27 (0.78%) | $54.35 | $53.39 | 978,201 | $7.18 B |
| 03/21/2025 | $54.65 | $53.51 (-2.09%) | $54.97 | $53.34 | 1.63 M | $7.08 B |
| 03/20/2025 | $55.04 | $54.97 (-0.13%) | $55.47 | $54.69 | 994,200 | $7.28 B |
| 03/19/2025 | $55.20 | $55.15 (-0.09%) | $55.76 | $54.74 | 1.18 M | $7.30 B |
| 03/18/2025 | $55.58 | $55.16 (-0.76%) | $56.00 | $55.06 | 1.34 M | $7.30 B |
| 03/17/2025 | $54.86 | $55.58 (1.31%) | $55.78 | $54.86 | 912,445 | $7.36 B |
| 03/14/2025 | $54.77 | $55.08 (0.57%) | $55.30 | $54.56 | 1.17 M | $7.29 B |
| 03/13/2025 | $56.20 | $54.30 (-3.38%) | $56.69 | $54.27 | 913,400 | $7.19 B |
| 03/12/2025 | $56.19 | $56.09 (-0.18%) | $56.73 | $56.02 | 1.20 M | $7.42 B |
| 03/11/2025 | $56.16 | $56.10 (-0.11%) | $56.60 | $55.61 | 1.57 M | $7.43 B |
| 03/10/2025 | $57.36 | $55.84 (-2.65%) | $57.92 | $55.73 | 1.53 M | $7.39 B |
| 03/07/2025 | $57.81 | $57.50 (-0.54%) | $58.17 | $57.11 | 1.16 M | $7.61 B |
| 03/06/2025 | $57.49 | $57.64 (0.26%) | $58.14 | $57.17 | 2.30 M | $7.63 B |
| 03/05/2025 | $56.34 | $57.99 (2.93%) | $58.16 | $55.99 | 2.62 M | $7.68 B |
| 03/04/2025 | $56.87 | $56.64 (-0.4%) | $57.23 | $56.61 | 1.05 M | $7.50 B |
| 03/03/2025 | $57.05 | $57.02 (-0.05%) | $57.56 | $56.61 | 831,900 | $7.55 B |
| 02/28/2025 | $57.05 | $57.08 (0.05%) | $57.33 | $56.41 | 1.91 M | $7.56 B |
| 02/27/2025 | $56.85 | $56.98 (0.23%) | $57.43 | $56.64 | 1.18 M | $7.54 B |
| 02/26/2025 | $56.90 | $56.82 (-0.14%) | $57.23 | $56.60 | 763,503 | $7.52 B |
| 02/25/2025 | $56.30 | $56.66 (0.64%) | $57.02 | $56.30 | 1.31 M | $7.50 B |
| 02/24/2025 | $55.71 | $56.15 (0.79%) | $56.45 | $55.63 | 517,034 | $7.43 B |
| 02/21/2025 | $56.29 | $55.71 (-1.03%) | $56.37 | $55.12 | 1.53 M | $7.37 B |
| 02/20/2025 | $55.49 | $55.77 (0.5%) | $55.96 | $55.35 | 503,400 | $7.38 B |
| 02/19/2025 | $55.30 | $55.62 (0.58%) | $55.86 | $55.30 | 502,011 | $7.36 B |
| 02/18/2025 | $55.48 | $55.74 (0.47%) | $56.11 | $55.48 | 512,600 | $7.38 B |
| 02/14/2025 | $56.00 | $55.61 (-0.7%) | $56.44 | $55.56 | 504,300 | $7.36 B |
| 02/13/2025 | $55.39 | $55.85 (0.83%) | $55.90 | $55.05 | 906,826 | $7.39 B |
| 02/12/2025 | $54.94 | $55.27 (0.6%) | $55.79 | $54.79 | 902,900 | $7.32 B |
| 02/11/2025 | $54.61 | $56.02 (2.58%) | $56.33 | $54.61 | 1.40 M | $7.42 B |
| 02/10/2025 | $54.97 | $55.00 (0.05%) | $55.34 | $54.61 | 1.75 M | $7.28 B |
| 02/07/2025 | $55.11 | $54.90 (-0.38%) | $55.11 | $54.47 | 1.34 M | $7.27 B |
| 02/06/2025 | $56.01 | $55.15 (-1.54%) | $56.49 | $54.25 | 6.19 M | $7.30 B |
| 02/05/2025 | $54.07 | $53.80 (-0.5%) | $54.30 | $53.36 | 1.43 M | $7.12 B |
| 02/04/2025 | $52.68 | $53.75 (2.03%) | $54.15 | $52.64 | 1.73 M | $7.11 B |
| 02/03/2025 | $52.57 | $53.15 (1.1%) | $53.52 | $52.02 | 1.42 M | $7.04 B |
| 01/31/2025 | $53.82 | $53.39 (-0.8%) | $53.93 | $53.19 | 779,536 | $7.07 B |
| 01/30/2025 | $53.37 | $53.55 (0.34%) | $53.85 | $52.60 | 705,500 | $7.09 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.
