5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
+0.15%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+18.92%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $62.22 | $61.86 (-0.58%) | $62.50 | $61.73 | 727.44 K | $8.19 B |
| 05/12/2026 | $63.37 | $62.39 (-1.55%) | $63.39 | $61.77 | 735.40 K | $8.26 B |
| 05/11/2026 | $62.64 | $62.38 (-0.42%) | $63.00 | $62.09 | 579.62 K | $8.26 B |
| 05/08/2026 | $62.75 | $62.75 (0%) | $62.96 | $62.39 | 714.30 K | $8.31 B |
| 05/07/2026 | $62.60 | $62.42 (-0.29%) | $62.92 | $62.16 | 885.74 K | $8.27 B |
| 05/06/2026 | $62.55 | $62.52 (-0.05%) | $62.86 | $61.94 | 963.30 K | $8.28 B |
| 05/05/2026 | $61.28 | $61.73 (0.73%) | $61.87 | $60.90 | 758.70 K | $8.18 B |
| 05/04/2026 | $61.69 | $61.06 (-1.02%) | $61.95 | $60.78 | 961.00 K | $8.09 B |
| 05/01/2026 | $61.89 | $62.14 (0.4%) | $62.26 | $61.35 | 1.60 M | $8.23 B |
| 04/30/2026 | $61.34 | $62.01 (1.09%) | $62.31 | $61.34 | 1.24 M | $8.21 B |
| 04/29/2026 | $62.06 | $61.38 (-1.1%) | $63.03 | $61.15 | 980.43 K | $8.13 B |
| 04/28/2026 | $61.52 | $62.48 (1.56%) | $62.63 | $61.52 | 950.63 K | $8.28 B |
| 04/27/2026 | $61.99 | $62.07 (0.13%) | $62.52 | $61.86 | 891.70 K | $8.22 B |
| 04/24/2026 | $62.67 | $61.37 (-2.07%) | $62.80 | $61.29 | 1.18 M | $8.13 B |
| 04/23/2026 | $64.62 | $62.85 (-2.74%) | $64.62 | $62.55 | 1.12 M | $8.32 B |
| 04/22/2026 | $63.57 | $63.35 (-0.35%) | $63.68 | $62.63 | 1.26 M | $8.39 B |
| 04/21/2026 | $64.43 | $63.21 (-1.89%) | $64.66 | $62.91 | 850.50 K | $8.37 B |
| 04/20/2026 | $63.31 | $64.40 (1.72%) | $64.47 | $62.85 | 754.00 K | $8.53 B |
| 04/17/2026 | $62.62 | $63.75 (1.8%) | $64.02 | $62.49 | 743.01 K | $8.44 B |
| 04/16/2026 | $61.39 | $62.40 (1.65%) | $62.56 | $61.39 | 1.02 M | $8.26 B |
| 04/15/2026 | $60.82 | $61.33 (0.84%) | $61.33 | $60.69 | 547.30 K | $8.12 B |
| 04/14/2026 | $60.21 | $61.10 (1.48%) | $61.40 | $59.85 | 878.51 K | $8.09 B |
| 04/13/2026 | $60.56 | $60.43 (-0.21%) | $60.66 | $59.73 | 730.90 K | $8.00 B |
| 04/10/2026 | $60.49 | $60.68 (0.31%) | $60.87 | $60.02 | 590.20 K | $8.04 B |
| 04/09/2026 | $60.17 | $60.47 (0.5%) | $60.99 | $59.78 | 537.30 K | $8.01 B |
| 04/08/2026 | $60.34 | $60.22 (-0.2%) | $60.66 | $60.06 | 1.20 M | $7.98 B |
| 04/07/2026 | $57.81 | $59.06 (2.16%) | $59.16 | $57.81 | 571.41 K | $7.82 B |
| 04/06/2026 | $58.59 | $58.45 (-0.24%) | $58.79 | $58.25 | 517.70 K | $7.74 B |
| 04/02/2026 | $58.09 | $58.67 (1%) | $59.02 | $57.78 | 926.02 K | $7.77 B |
| 04/01/2026 | $57.88 | $58.65 (1.33%) | $58.89 | $57.81 | 852.92 K | $7.77 B |
| 03/31/2026 | $57.61 | $57.85 (0.42%) | $58.35 | $56.93 | 1.07 M | $7.66 B |
| 03/30/2026 | $57.77 | $57.26 (-0.88%) | $58.17 | $56.95 | 727.40 K | $7.58 B |
| 03/27/2026 | $57.86 | $57.18 (-1.18%) | $58.28 | $57.00 | 887.90 K | $7.57 B |
| 03/26/2026 | $57.44 | $58.17 (1.27%) | $58.76 | $57.44 | 1.25 M | $7.70 B |
| 03/25/2026 | $58.32 | $58.29 (-0.05%) | $58.61 | $57.25 | 1.12 M | $7.72 B |
| 03/24/2026 | $57.63 | $57.77 (0.24%) | $58.51 | $57.07 | 959.94 K | $7.65 B |
| 03/23/2026 | $58.24 | $58.06 (-0.31%) | $59.22 | $57.25 | 1.44 M | $7.69 B |
| 03/20/2026 | $58.88 | $57.00 (-3.19%) | $58.88 | $56.67 | 2.41 M | $7.55 B |
| 03/19/2026 | $59.77 | $58.83 (-1.57%) | $60.10 | $58.76 | 1.16 M | $7.79 B |
| 03/18/2026 | $60.25 | $59.99 (-0.43%) | $60.94 | $59.95 | 784.47 K | $7.95 B |
| 03/17/2026 | $61.84 | $60.84 (-1.62%) | $62.23 | $60.82 | 936.90 K | $8.06 B |
| 03/16/2026 | $60.85 | $60.99 (0.23%) | $61.59 | $60.67 | 866.50 K | $8.08 B |
| 03/13/2026 | $60.70 | $60.11 (-0.97%) | $60.84 | $60.07 | 970.04 K | $7.96 B |
| 03/12/2026 | $60.53 | $60.18 (-0.58%) | $60.68 | $59.80 | 1.12 M | $7.97 B |
| 03/11/2026 | $62.15 | $61.05 (-1.77%) | $62.15 | $60.19 | 1.08 M | $8.09 B |
| 03/10/2026 | $60.29 | $61.13 (1.39%) | $61.80 | $60.01 | 794.00 K | $8.10 B |
| 03/09/2026 | $59.57 | $60.52 (1.59%) | $60.84 | $58.49 | 1.08 M | $8.02 B |
| 03/06/2026 | $60.78 | $59.85 (-1.53%) | $60.78 | $59.43 | 835.71 K | $7.93 B |
| 03/05/2026 | $62.50 | $61.40 (-1.76%) | $62.50 | $60.98 | 937.70 K | $8.13 B |
| 03/04/2026 | $62.77 | $62.45 (-0.51%) | $62.77 | $61.65 | 816.40 K | $8.27 B |
| 03/03/2026 | $62.32 | $62.67 (0.56%) | $62.78 | $61.17 | 1.04 M | $8.30 B |
| 03/02/2026 | $62.77 | $63.50 (1.16%) | $63.75 | $62.48 | 792.05 K | $8.41 B |
| 02/27/2026 | $63.19 | $63.14 (-0.08%) | $64.01 | $62.90 | 1.35 M | $8.36 B |
| 02/26/2026 | $62.40 | $63.48 (1.73%) | $63.75 | $62.40 | 1.25 M | $8.41 B |
| 02/25/2026 | $62.35 | $62.50 (0.24%) | $62.79 | $61.96 | 1.19 M | $8.28 B |
| 02/24/2026 | $61.92 | $62.21 (0.47%) | $62.43 | $61.68 | 1.14 M | $8.24 B |
| 02/23/2026 | $61.95 | $62.00 (0.08%) | $62.41 | $61.39 | 1.11 M | $8.21 B |
| 02/20/2026 | $60.92 | $62.08 (1.9%) | $62.12 | $60.45 | 1.32 M | $8.22 B |
| 02/19/2026 | $59.99 | $60.73 (1.23%) | $60.87 | $59.99 | 1.21 M | $8.04 B |
| 02/18/2026 | $59.69 | $60.40 (1.19%) | $60.60 | $59.41 | 1.39 M | $8.00 B |
| 02/17/2026 | $59.45 | $60.05 (1.01%) | $60.12 | $58.92 | 1.28 M | $7.95 B |
| 02/13/2026 | $58.31 | $58.92 (1.05%) | $59.43 | $57.97 | 1.32 M | $7.80 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.
