5 DAY PERFORMANCE
-4.89%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
+5.84%
6 MONTH PERFORMANCE
+3.84%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+23.64%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $63.49 | $63.58 (0.14%) | $63.83 | $63.17 | 1.33 M | $8.42 B |
| 06/25/2026 | $63.69 | $63.14 (-0.86%) | $64.16 | $62.31 | 1.65 M | $8.36 B |
| 06/24/2026 | $63.13 | $63.41 (0.44%) | $64.06 | $62.40 | 1.16 M | $8.40 B |
| 06/23/2026 | $62.68 | $63.63 (1.52%) | $63.84 | $62.68 | 819.32 K | $8.43 B |
| 06/22/2026 | $61.73 | $63.12 (2.25%) | $63.56 | $61.64 | 945.90 K | $8.36 B |
| 06/18/2026 | $61.75 | $61.80 (0.08%) | $61.95 | $61.00 | 1.63 M | $8.19 B |
| 06/17/2026 | $62.08 | $60.70 (-2.22%) | $62.89 | $60.41 | 953.10 K | $8.04 B |
| 06/16/2026 | $63.82 | $62.81 (-1.58%) | $64.16 | $62.52 | 1.07 M | $8.32 B |
| 06/15/2026 | $63.63 | $63.37 (-0.41%) | $63.95 | $63.23 | 2.13 M | $8.39 B |
| 06/12/2026 | $62.96 | $63.57 (0.97%) | $63.98 | $62.90 | 1.01 M | $8.42 B |
| 06/11/2026 | $62.66 | $62.79 (0.21%) | $63.19 | $62.30 | 688.22 K | $8.32 B |
| 06/10/2026 | $63.20 | $62.41 (-1.25%) | $63.54 | $62.37 | 730.34 K | $8.27 B |
| 06/09/2026 | $61.48 | $62.92 (2.34%) | $63.35 | $61.48 | 934.10 K | $8.33 B |
| 06/08/2026 | $61.53 | $60.89 (-1.04%) | $61.81 | $60.50 | 692.84 K | $8.06 B |
| 06/05/2026 | $61.24 | $61.58 (0.56%) | $62.33 | $61.24 | 986.02 K | $8.16 B |
| 06/04/2026 | $61.04 | $61.68 (1.05%) | $61.70 | $60.74 | 1.74 M | $8.17 B |
| 06/03/2026 | $59.88 | $60.40 (0.87%) | $60.69 | $59.88 | 903.40 K | $8.00 B |
| 06/02/2026 | $59.79 | $60.05 (0.43%) | $60.15 | $59.11 | 730.30 K | $7.95 B |
| 06/01/2026 | $61.41 | $59.69 (-2.8%) | $61.41 | $59.65 | 898.60 K | $7.91 B |
| 05/29/2026 | $62.77 | $61.87 (-1.43%) | $62.77 | $61.49 | 1.49 M | $8.19 B |
| 05/28/2026 | $62.77 | $62.56 (-0.33%) | $63.20 | $62.43 | 999.63 K | $8.29 B |
| 05/27/2026 | $64.32 | $63.06 (-1.96%) | $64.63 | $63.05 | 1.20 M | $8.35 B |
| 05/26/2026 | $63.62 | $64.04 (0.66%) | $64.06 | $63.37 | 1.08 M | $8.48 B |
| 05/22/2026 | $62.92 | $63.28 (0.57%) | $63.38 | $62.34 | 970.04 K | $8.38 B |
| 05/21/2026 | $62.60 | $62.44 (-0.26%) | $63.12 | $61.49 | 682.30 K | $8.27 B |
| 05/20/2026 | $61.86 | $62.27 (0.66%) | $62.36 | $61.36 | 749.40 K | $8.25 B |
| 05/19/2026 | $61.52 | $61.64 (0.2%) | $61.81 | $61.03 | 919.74 K | $8.16 B |
| 05/18/2026 | $61.17 | $61.52 (0.57%) | $61.92 | $61.16 | 581.12 K | $8.15 B |
| 05/15/2026 | $61.05 | $60.83 (-0.36%) | $61.05 | $60.25 | 804.05 K | $8.06 B |
| 05/14/2026 | $62.07 | $61.33 (-1.19%) | $62.40 | $61.33 | 657.55 K | $8.12 B |
| 05/13/2026 | $62.22 | $61.86 (-0.58%) | $62.50 | $61.73 | 745.54 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 |
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.
