-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
-2.06% -
3 MONTH PERFORMANCE
+14.56% -
6 MONTH PERFORMANCE
+6.14% -
YEAR-TO-DATE PERFORMANCE
+3.97% -
1 YEAR PERFORMANCE
+17.92%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $54.84 | $54.52 (-0.58%) | $54.84 | $54.08 | 592,200 | $7.22 B |
| 08/19/2024 | $54.37 | $54.73 (0.66%) | $54.97 | $54.37 | 364,909 | $7.24 B |
| 08/16/2024 | $54.21 | $54.30 (0.17%) | $54.51 | $53.79 | 670,617 | $7.19 B |
| 08/15/2024 | $54.35 | $54.43 (0.15%) | $55.00 | $54.15 | 715,749 | $7.20 B |
| 08/14/2024 | $53.98 | $53.98 (0%) | $54.12 | $53.47 | 482,875 | $7.15 B |
| 08/13/2024 | $53.92 | $53.96 (0.07%) | $54.33 | $53.58 | 1.41 M | $7.14 B |
| 08/12/2024 | $53.35 | $53.01 (-0.64%) | $53.53 | $52.73 | 722,231 | $7.02 B |
| 08/09/2024 | $53.34 | $53.58 (0.45%) | $53.81 | $52.73 | 2.02 M | $7.09 B |
| 08/08/2024 | $52.54 | $53.16 (1.18%) | $53.28 | $52.28 | 693,336 | $7.04 B |
| 08/07/2024 | $52.52 | $52.29 (-0.44%) | $53.55 | $52.19 | 1.22 M | $6.92 B |
| 08/06/2024 | $51.45 | $52.31 (1.67%) | $52.86 | $51.30 | 818,900 | $6.92 B |
| 08/05/2024 | $52.33 | $51.35 (-1.87%) | $53.04 | $51.26 | 1.31 M | $6.80 B |
| 08/02/2024 | $54.50 | $53.80 (-1.28%) | $54.83 | $53.32 | 735,200 | $7.12 B |
| 08/01/2024 | $55.27 | $55.00 (-0.49%) | $55.92 | $54.56 | 539,500 | $7.28 B |
| 07/31/2024 | $54.84 | $54.72 (-0.22%) | $55.65 | $54.67 | 878,619 | $7.24 B |
| 07/30/2024 | $54.41 | $55.04 (1.16%) | $55.25 | $54.16 | 860,500 | $7.29 B |
| 07/29/2024 | $53.73 | $54.27 (1.01%) | $54.50 | $53.44 | 1.09 M | $7.18 B |
| 07/26/2024 | $52.98 | $53.71 (1.38%) | $53.95 | $52.78 | 636,100 | $7.11 B |
| 07/25/2024 | $53.36 | $52.68 (-1.27%) | $54.03 | $52.56 | 760,900 | $6.97 B |
| 07/24/2024 | $53.79 | $52.97 (-1.52%) | $54.34 | $52.82 | 988,126 | $7.01 B |
| 07/23/2024 | $54.03 | $53.79 (-0.44%) | $54.18 | $53.54 | 690,119 | $7.12 B |
| 07/22/2024 | $53.52 | $54.19 (1.25%) | $54.57 | $53.34 | 1.19 M | $7.17 B |
| 07/19/2024 | $52.34 | $53.40 (2.03%) | $53.65 | $52.06 | 1.67 M | $7.07 B |
| 07/18/2024 | $53.70 | $52.94 (-1.42%) | $53.99 | $52.19 | 3.80 M | $7.01 B |
| 07/17/2024 | $50.83 | $51.44 (1.2%) | $52.88 | $50.83 | 2.16 M | $6.81 B |
| 07/16/2024 | $51.47 | $50.87 (-1.17%) | $51.84 | $50.69 | 917,703 | $6.73 B |
| 07/15/2024 | $50.98 | $51.08 (0.2%) | $51.39 | $50.71 | 634,300 | $6.76 B |
| 07/12/2024 | $51.00 | $50.72 (-0.55%) | $51.37 | $50.44 | 753,200 | $6.71 B |
| 07/11/2024 | $49.73 | $50.59 (1.73%) | $50.71 | $49.48 | 742,900 | $6.70 B |
| 07/10/2024 | $48.16 | $48.83 (1.39%) | $48.94 | $47.80 | 811,833 | $6.46 B |
| 07/09/2024 | $47.71 | $47.89 (0.38%) | $47.90 | $46.90 | 945,500 | $6.34 B |
| 07/08/2024 | $47.90 | $47.72 (-0.38%) | $48.02 | $47.49 | 734,900 | $6.32 B |