5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+11.20%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
+9.50%
1 YEAR PERFORMANCE
+1.14%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $55.11 | $54.90 (-0.38%) | $55.11 | $54.47 | 1.13 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 |
01/29/2025 | $53.60 | $52.82 (-1.46%) | $53.60 | $52.48 | 475,240 | $6.99 B |
01/28/2025 | $53.46 | $53.52 (0.11%) | $53.93 | $53.31 | 973,000 | $7.08 B |
01/27/2025 | $53.80 | $53.75 (-0.09%) | $54.47 | $53.46 | 1.16 M | $7.11 B |
01/24/2025 | $52.75 | $53.37 (1.18%) | $53.67 | $52.64 | 1.17 M | $7.06 B |
01/23/2025 | $52.44 | $53.03 (1.13%) | $53.23 | $52.16 | 1.41 M | $7.02 B |
01/22/2025 | $53.03 | $52.37 (-1.24%) | $53.13 | $52.34 | 1.04 M | $6.93 B |
01/21/2025 | $51.15 | $53.20 (4.01%) | $53.29 | $51.15 | 907,300 | $7.04 B |
01/17/2025 | $51.51 | $50.78 (-1.42%) | $51.72 | $50.66 | 732,200 | $6.72 B |
01/16/2025 | $50.24 | $51.41 (2.33%) | $51.48 | $50.16 | 973,819 | $6.81 B |
01/15/2025 | $51.21 | $50.11 (-2.15%) | $51.21 | $50.06 | 781,424 | $6.63 B |
01/14/2025 | $49.31 | $49.95 (1.3%) | $50.33 | $49.31 | 647,400 | $6.61 B |
01/13/2025 | $48.38 | $49.16 (1.61%) | $49.20 | $48.30 | 628,429 | $6.51 B |
01/10/2025 | $48.43 | $48.46 (0.06%) | $48.82 | $48.38 | 522,115 | $6.41 B |
01/08/2025 | $49.62 | $49.36 (-0.52%) | $49.83 | $48.90 | 601,537 | $6.53 B |
01/07/2025 | $50.22 | $49.52 (-1.39%) | $50.35 | $49.27 | 524,600 | $6.55 B |
01/06/2025 | $50.17 | $49.82 (-0.7%) | $50.79 | $49.82 | 775,700 | $6.59 B |
01/03/2025 | $49.45 | $50.22 (1.56%) | $50.27 | $49.30 | 598,543 | $6.65 B |
01/02/2025 | $50.10 | $49.48 (-1.24%) | $50.29 | $49.43 | 729,000 | $6.55 B |
12/31/2024 | $50.15 | $50.13 (-0.04%) | $50.37 | $49.67 | 979,700 | $6.64 B |
12/30/2024 | $50.14 | $50.08 (-0.12%) | $50.31 | $49.61 | 2.08 M | $6.63 B |
12/27/2024 | $50.59 | $50.37 (-0.43%) | $51.16 | $50.24 | 873,809 | $6.67 B |
12/26/2024 | $50.64 | $51.04 (0.79%) | $51.24 | $50.57 | 603,417 | $6.76 B |
12/24/2024 | $50.35 | $50.82 (0.93%) | $50.85 | $50.24 | 325,403 | $6.73 B |
12/23/2024 | $50.38 | $50.52 (0.28%) | $50.81 | $50.22 | 787,400 | $6.69 B |
12/20/2024 | $49.84 | $50.73 (1.79%) | $51.03 | $49.82 | 2.77 M | $6.72 B |
12/19/2024 | $50.02 | $49.60 (-0.84%) | $50.58 | $49.49 | 2.01 M | $6.57 B |
12/18/2024 | $51.97 | $50.06 (-3.68%) | $52.39 | $50.00 | 1.05 M | $6.63 B |
12/17/2024 | $52.29 | $52.01 (-0.54%) | $52.80 | $51.87 | 863,400 | $6.88 B |
12/16/2024 | $52.77 | $52.45 (-0.61%) | $53.14 | $52.35 | 1.00 M | $6.94 B |
12/13/2024 | $51.83 | $52.80 (1.87%) | $52.91 | $51.83 | 770,735 | $6.99 B |
12/12/2024 | $52.00 | $52.10 (0.19%) | $52.56 | $51.95 | 526,119 | $6.90 B |
12/11/2024 | $52.31 | $52.05 (-0.5%) | $52.66 | $51.98 | 688,500 | $6.89 B |
12/10/2024 | $52.69 | $52.28 (-0.78%) | $53.07 | $52.05 | 1.06 M | $6.92 B |
12/09/2024 | $51.48 | $52.78 (2.53%) | $53.08 | $51.48 | 954,727 | $6.99 B |
12/06/2024 | $52.25 | $51.56 (-1.32%) | $52.31 | $51.12 | 574,400 | $6.82 B |
12/05/2024 | $52.13 | $52.03 (-0.19%) | $52.32 | $51.83 | 1.27 M | $6.89 B |
12/04/2024 | $52.70 | $52.42 (-0.53%) | $53.00 | $52.19 | 599,200 | $6.94 B |
12/03/2024 | $52.88 | $52.76 (-0.23%) | $52.98 | $52.55 | 701,600 | $6.98 B |
12/02/2024 | $53.26 | $52.98 (-0.53%) | $53.49 | $52.59 | 788,500 | $7.01 B |
11/29/2024 | $54.09 | $53.45 (-1.18%) | $54.31 | $53.43 | 708,315 | $7.08 B |
11/27/2024 | $54.25 | $54.08 (-0.31%) | $54.76 | $53.66 | 1.26 M | $7.16 B |
11/26/2024 | $54.51 | $53.85 (-1.21%) | $54.51 | $53.65 | 593,341 | $7.13 B |
11/25/2024 | $54.03 | $54.47 (0.81%) | $55.25 | $54.03 | 875,100 | $7.21 B |
11/22/2024 | $52.89 | $53.75 (1.63%) | $53.79 | $52.89 | 806,318 | $7.11 B |
11/21/2024 | $52.73 | $52.69 (-0.08%) | $53.16 | $52.55 | 592,100 | $6.97 B |
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 | 773,400 | $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 |