5 DAY PERFORMANCE
-13.36%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
-11.57%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
-5.98%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $56.20 | $54.52 (-2.99%) | $56.53 | $54.46 | 465,221 | $7.31 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 |
| 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 |
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.
