5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-5.47%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $51.51 | $50.78 (-1.42%) | $51.72 | $50.66 | 732,050 | $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 |
| 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 |