5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+17.36%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $64.39 | $64.64 (0.39%) | $65.42 | $63.91 | 2.55 M | $8.56 B |
| 07/07/2026 | $63.29 | $64.43 (1.8%) | $64.50 | $62.85 | 1.25 M | $8.53 B |
| 07/06/2026 | $62.47 | $63.04 (0.91%) | $63.10 | $62.08 | 1.30 M | $8.35 B |
| 07/02/2026 | $62.11 | $62.40 (0.47%) | $62.57 | $61.91 | 2.58 M | $8.26 B |
| 07/01/2026 | $61.22 | $61.61 (0.64%) | $61.98 | $60.96 | 1.24 M | $8.16 B |
| 06/30/2026 | $62.32 | $61.31 (-1.62%) | $62.53 | $61.25 | 1.34 M | $8.12 B |
| 06/29/2026 | $63.18 | $63.37 (0.3%) | $63.52 | $62.52 | 925.61 K | $8.39 B |
| 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 |
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.
