5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
-6.73%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+18.00%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $59.30 | $59.58 (0.47%) | $59.65 | $58.91 | 525.41 K | $7.82 B |
| 10/08/2026 | $58.16 | $59.30 (1.96%) | $59.34 | $57.82 | 1.76 M | $7.85 B |
| 10/07/2026 | $59.04 | $58.18 (-1.46%) | $59.11 | $58.08 | 969.90 K | $7.71 B |
| 10/06/2026 | $58.26 | $59.26 (1.72%) | $59.81 | $58.26 | 1.37 M | $7.85 B |
| 10/05/2026 | $59.63 | $59.22 (-0.69%) | $60.28 | $59.16 | 1.62 M | $7.84 B |
| 10/02/2026 | $58.24 | $59.46 (2.09%) | $59.85 | $58.24 | 1.14 M | $7.88 B |
| 10/01/2026 | $59.20 | $58.87 (-0.56%) | $59.49 | $58.46 | 1.22 M | $7.80 B |
| 09/30/2026 | $59.95 | $59.54 (-0.68%) | $60.87 | $59.51 | 1.30 M | $7.89 B |
| 09/29/2026 | $60.96 | $61.15 (0.31%) | $61.48 | $60.73 | 1.40 M | $8.10 B |
| 09/28/2026 | $61.10 | $61.26 (0.26%) | $61.60 | $60.80 | 1.06 M | $8.11 B |
| 09/25/2026 | $61.10 | $61.17 (0.11%) | $61.46 | $60.98 | 723.50 K | $8.10 B |
| 09/24/2026 | $60.39 | $61.36 (1.61%) | $61.69 | $60.39 | 1.54 M | $8.13 B |
| 09/23/2026 | $61.44 | $61.07 (-0.6%) | $61.97 | $60.96 | 1.20 M | $8.09 B |
| 09/22/2026 | $62.26 | $61.89 (-0.59%) | $62.29 | $61.66 | 826.90 K | $8.20 B |
| 09/21/2026 | $61.43 | $62.00 (0.93%) | $62.30 | $61.43 | 947.10 K | $8.21 B |
| 09/18/2026 | $62.26 | $61.80 (-0.74%) | $62.26 | $61.38 | 3.19 M | $8.19 B |
| 09/17/2026 | $61.44 | $62.38 (1.53%) | $62.52 | $61.44 | 1.06 M | $8.26 B |
| 09/16/2026 | $61.19 | $61.41 (0.36%) | $62.23 | $61.14 | 1.20 M | $8.13 B |
| 09/15/2026 | $61.16 | $61.37 (0.34%) | $61.44 | $60.72 | 943.02 K | $8.13 B |
| 09/14/2026 | $61.30 | $61.37 (0.11%) | $61.75 | $60.85 | 773.17 K | $8.13 B |
| 09/11/2026 | $61.70 | $61.38 (-0.52%) | $61.70 | $60.59 | 588.12 K | $8.13 B |
| 09/10/2026 | $60.95 | $60.78 (-0.28%) | $61.28 | $60.67 | 522.60 K | $8.05 B |
| 09/09/2026 | $61.61 | $60.97 (-1.04%) | $61.72 | $60.65 | 569.50 K | $8.08 B |
| 09/08/2026 | $62.18 | $61.73 (-0.72%) | $62.18 | $61.54 | 733.82 K | $8.18 B |
| 09/04/2026 | $60.83 | $61.85 (1.68%) | $62.13 | $60.80 | 1.06 M | $8.19 B |
| 09/03/2026 | $61.50 | $61.71 (0.34%) | $62.02 | $61.43 | 1.05 M | $8.17 B |
| 09/02/2026 | $62.68 | $61.65 (-1.64%) | $62.68 | $61.45 | 910.40 K | $8.17 B |
| 09/01/2026 | $61.84 | $62.43 (0.95%) | $62.69 | $61.73 | 851.52 K | $8.27 B |
| 08/31/2026 | $61.96 | $61.88 (-0.13%) | $61.98 | $61.37 | 685.44 K | $8.20 B |
| 08/28/2026 | $62.82 | $61.94 (-1.4%) | $63.13 | $61.90 | 386.14 K | $8.20 B |
| 08/27/2026 | $62.37 | $62.39 (0.03%) | $62.73 | $62.19 | 647.65 K | $8.26 B |
| 08/26/2026 | $63.98 | $62.86 (-1.75%) | $63.98 | $62.85 | 565.33 K | $8.33 B |
| 08/25/2026 | $63.66 | $63.49 (-0.27%) | $63.94 | $62.84 | 1.16 M | $8.41 B |
| 08/24/2026 | $63.20 | $63.43 (0.36%) | $63.72 | $62.96 | 591.73 K | $8.40 B |
| 08/21/2026 | $62.84 | $62.93 (0.14%) | $63.03 | $62.46 | 639.50 K | $8.34 B |
| 08/20/2026 | $61.99 | $62.62 (1.02%) | $63.07 | $61.94 | 738.30 K | $8.29 B |
| 08/19/2026 | $62.50 | $62.76 (0.42%) | $62.90 | $62.33 | 1.03 M | $8.31 B |
| 08/18/2026 | $62.30 | $62.37 (0.11%) | $63.18 | $62.30 | 865.60 K | $8.26 B |
| 08/17/2026 | $62.58 | $62.90 (0.51%) | $62.95 | $62.14 | 631.30 K | $8.33 B |
| 08/14/2026 | $63.17 | $62.87 (-0.47%) | $63.91 | $62.84 | 553.40 K | $8.33 B |
| 08/13/2026 | $62.72 | $63.33 (0.97%) | $64.06 | $62.72 | 543.65 K | $8.39 B |
| 08/12/2026 | $62.69 | $63.34 (1.04%) | $63.46 | $62.69 | 460.90 K | $8.39 B |
| 08/11/2026 | $62.82 | $62.98 (0.25%) | $63.39 | $62.64 | 689.70 K | $8.34 B |
| 08/10/2026 | $63.30 | $63.03 (-0.43%) | $63.37 | $62.44 | 628.05 K | $8.35 B |
| 08/07/2026 | $63.09 | $63.63 (0.86%) | $63.84 | $63.05 | 580.90 K | $8.43 B |
| 08/06/2026 | $64.68 | $63.39 (-1.99%) | $64.86 | $63.09 | 764.05 K | $8.40 B |
| 08/05/2026 | $64.45 | $64.17 (-0.43%) | $64.45 | $63.78 | 1.05 M | $8.50 B |
| 08/04/2026 | $65.29 | $64.15 (-1.75%) | $65.85 | $64.13 | 1.61 M | $8.50 B |
| 08/03/2026 | $66.81 | $65.52 (-1.93%) | $67.96 | $65.29 | 834.80 K | $8.68 B |
| 07/31/2026 | $67.26 | $65.84 (-2.11%) | $67.26 | $65.14 | 1.23 M | $8.72 B |
| 07/30/2026 | $65.96 | $65.98 (0.03%) | $66.24 | $64.73 | 961.60 K | $8.74 B |
| 07/29/2026 | $66.10 | $65.33 (-1.16%) | $66.19 | $64.56 | 1.32 M | $8.65 B |
| 07/28/2026 | $66.95 | $66.18 (-1.15%) | $67.14 | $66.17 | 1.14 M | $8.77 B |
| 07/27/2026 | $67.10 | $66.46 (-0.95%) | $67.10 | $66.37 | 1.48 M | $8.80 B |
| 07/24/2026 | $66.54 | $66.99 (0.68%) | $67.27 | $66.48 | 1.31 M | $8.87 B |
| 07/23/2026 | $66.57 | $66.33 (-0.36%) | $67.45 | $66.05 | 1.53 M | $8.79 B |
| 07/22/2026 | $69.05 | $67.71 (-1.94%) | $69.25 | $67.61 | 1.16 M | $8.97 B |
| 07/21/2026 | $68.38 | $68.46 (0.12%) | $68.99 | $67.04 | 929.63 K | $9.07 B |
| 07/20/2026 | $68.97 | $68.20 (-1.12%) | $69.29 | $67.95 | 977.21 K | $9.03 B |
| 07/17/2026 | $68.89 | $68.86 (-0.04%) | $69.88 | $68.57 | 1.39 M | $9.12 B |
| 07/16/2026 | $66.17 | $68.68 (3.79%) | $68.97 | $65.68 | 1.23 M | $9.10 B |
| 07/15/2026 | $64.93 | $65.89 (1.48%) | $66.17 | $64.76 | 1.92 M | $8.73 B |
| 07/14/2026 | $64.86 | $64.75 (-0.17%) | $65.36 | $64.47 | 1.34 M | $8.58 B |
| 07/13/2026 | $65.08 | $65.10 (0.03%) | $65.74 | $64.39 | 1.14 M | $8.62 B |
| 07/10/2026 | $64.36 | $65.01 (1.01%) | $65.28 | $64.19 | 1.18 M | $8.61 B |
| 07/09/2026 | $64.80 | $64.89 (0.14%) | $65.53 | $64.52 | 1.03 M | $8.59 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.
