5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+4.32%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
+0.25%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $56.73 | $57.85 (1.97%) | $58.42 | $56.68 | 1.71 M | $7.66 B |
| 12/04/2025 | $56.20 | $56.77 (1.01%) | $57.31 | $55.63 | 1.60 M | $7.52 B |
| 12/03/2025 | $56.37 | $55.93 (-0.78%) | $56.98 | $55.59 | 808.11 K | $7.41 B |
| 12/02/2025 | $57.38 | $56.41 (-1.69%) | $57.54 | $56.38 | 1.19 M | $7.47 B |
| 12/01/2025 | $57.33 | $57.02 (-0.54%) | $57.37 | $56.82 | 667.22 K | $7.55 B |
| 11/28/2025 | $57.43 | $57.24 (-0.33%) | $57.64 | $57.23 | 387.74 K | $7.58 B |
| 11/26/2025 | $57.03 | $57.52 (0.86%) | $58.00 | $57.03 | 804.93 K | $7.62 B |
| 11/25/2025 | $56.64 | $57.01 (0.65%) | $57.36 | $56.60 | 943.60 K | $7.55 B |
| 11/24/2025 | $56.17 | $56.56 (0.69%) | $56.69 | $55.91 | 916.50 K | $7.49 B |
| 11/21/2025 | $55.65 | $56.32 (1.2%) | $56.36 | $55.42 | 748.80 K | $7.46 B |
| 11/20/2025 | $55.47 | $55.28 (-0.34%) | $56.09 | $55.11 | 928.01 K | $7.32 B |
| 11/19/2025 | $55.71 | $54.99 (-1.29%) | $56.13 | $54.52 | 1.07 M | $7.28 B |
| 11/18/2025 | $55.50 | $55.84 (0.61%) | $55.95 | $55.16 | 549.30 K | $7.40 B |
| 11/17/2025 | $55.93 | $55.69 (-0.43%) | $56.10 | $55.38 | 773.42 K | $7.38 B |
| 11/14/2025 | $56.29 | $55.73 (-0.99%) | $56.29 | $55.51 | 627.80 K | $7.38 B |
| 11/13/2025 | $55.91 | $56.06 (0.27%) | $56.46 | $55.61 | 912.60 K | $7.43 B |
| 11/12/2025 | $56.29 | $56.13 (-0.28%) | $56.79 | $56.03 | 575.20 K | $7.43 B |
| 11/11/2025 | $56.28 | $56.64 (0.64%) | $56.78 | $55.31 | 514.10 K | $7.50 B |
| 11/10/2025 | $56.51 | $56.03 (-0.85%) | $56.51 | $55.76 | 633.50 K | $7.42 B |
| 11/07/2025 | $54.99 | $56.28 (2.35%) | $56.32 | $54.99 | 900.10 K | $7.45 B |
| 11/06/2025 | $55.18 | $55.13 (-0.09%) | $55.61 | $54.40 | 832.80 K | $7.30 B |
| 11/05/2025 | $55.38 | $55.32 (-0.11%) | $55.58 | $54.86 | 934.91 K | $7.33 B |
| 11/04/2025 | $55.08 | $55.04 (-0.07%) | $55.41 | $54.72 | 725.90 K | $7.29 B |
| 11/03/2025 | $54.67 | $55.26 (1.08%) | $55.28 | $54.23 | 1.01 M | $7.32 B |
| 10/31/2025 | $55.59 | $55.28 (-0.56%) | $55.76 | $54.92 | 1.01 M | $7.32 B |
| 10/30/2025 | $55.32 | $55.83 (0.92%) | $56.20 | $55.12 | 953.05 K | $7.39 B |
| 10/29/2025 | $55.88 | $55.67 (-0.38%) | $56.15 | $55.29 | 1.39 M | $7.37 B |
| 10/28/2025 | $56.46 | $56.15 (-0.55%) | $56.75 | $55.67 | 1.08 M | $7.44 B |
| 10/27/2025 | $56.19 | $56.57 (0.68%) | $56.72 | $55.90 | 1.09 M | $7.49 B |
| 10/24/2025 | $56.08 | $56.10 (0.04%) | $56.27 | $55.67 | 1.01 M | $7.43 B |
| 10/23/2025 | $55.75 | $55.72 (-0.05%) | $55.94 | $55.30 | 1.09 M | $7.38 B |
| 10/22/2025 | $55.50 | $55.65 (0.27%) | $55.85 | $55.01 | 1.10 M | $7.37 B |
| 10/21/2025 | $56.04 | $55.51 (-0.95%) | $56.04 | $55.48 | 990.13 K | $7.35 B |
| 10/20/2025 | $55.49 | $56.05 (1.01%) | $56.15 | $55.25 | 1.41 M | $7.42 B |
| 10/17/2025 | $54.35 | $55.11 (1.4%) | $55.22 | $54.21 | 1.75 M | $7.30 B |
| 10/16/2025 | $53.99 | $54.42 (0.8%) | $56.34 | $53.83 | 1.95 M | $7.21 B |
| 10/15/2025 | $52.28 | $53.67 (2.66%) | $53.72 | $52.28 | 2.05 M | $7.11 B |
| 10/14/2025 | $51.05 | $51.93 (1.72%) | $52.21 | $51.02 | 1.52 M | $6.88 B |
| 10/13/2025 | $50.71 | $51.48 (1.52%) | $51.52 | $50.29 | 1.22 M | $6.82 B |
| 10/10/2025 | $51.55 | $50.26 (-2.5%) | $51.66 | $50.24 | 684.30 K | $6.66 B |
| 10/09/2025 | $51.80 | $51.29 (-0.98%) | $51.87 | $51.03 | 691.33 K | $6.79 B |
| 10/08/2025 | $51.62 | $51.69 (0.14%) | $51.90 | $51.15 | 777.70 K | $6.85 B |
| 10/07/2025 | $51.69 | $51.66 (-0.06%) | $52.04 | $51.34 | 675.20 K | $6.84 B |
| 10/06/2025 | $51.96 | $51.57 (-0.75%) | $51.96 | $51.38 | 982.25 K | $6.83 B |
| 10/03/2025 | $51.68 | $51.70 (0.04%) | $52.40 | $51.57 | 928.80 K | $6.85 B |
| 10/02/2025 | $51.97 | $51.50 (-0.9%) | $52.00 | $51.10 | 776.52 K | $6.82 B |
| 10/01/2025 | $51.15 | $52.07 (1.8%) | $52.30 | $51.15 | 1.16 M | $6.90 B |
| 09/30/2025 | $51.14 | $51.47 (0.65%) | $51.75 | $50.96 | 1.74 M | $6.82 B |
| 09/29/2025 | $51.51 | $51.53 (0.04%) | $51.60 | $51.12 | 739.93 K | $6.82 B |
| 09/26/2025 | $51.35 | $51.37 (0.04%) | $51.70 | $51.19 | 760.90 K | $6.80 B |
| 09/25/2025 | $51.06 | $51.19 (0.25%) | $51.38 | $50.85 | 742.75 K | $6.78 B |
| 09/24/2025 | $51.72 | $51.13 (-1.14%) | $51.86 | $51.10 | 1.02 M | $6.77 B |
| 09/23/2025 | $52.04 | $51.85 (-0.37%) | $52.33 | $51.52 | 556.40 K | $6.87 B |
| 09/22/2025 | $51.79 | $52.00 (0.41%) | $52.19 | $51.35 | 620.42 K | $6.89 B |
| 09/19/2025 | $52.32 | $51.71 (-1.17%) | $52.46 | $51.61 | 1.28 M | $6.85 B |
| 09/18/2025 | $51.94 | $52.34 (0.77%) | $52.46 | $51.83 | 828.30 K | $6.93 B |
| 09/17/2025 | $52.36 | $51.72 (-1.22%) | $52.98 | $51.63 | 786.79 K | $6.85 B |
| 09/16/2025 | $51.97 | $52.03 (0.12%) | $52.23 | $51.60 | 792.71 K | $6.89 B |
| 09/15/2025 | $52.38 | $51.90 (-0.92%) | $52.41 | $51.75 | 550.20 K | $6.87 B |
| 09/12/2025 | $52.62 | $52.19 (-0.82%) | $52.88 | $52.05 | 759.30 K | $6.91 B |
| 09/11/2025 | $51.24 | $52.64 (2.73%) | $52.69 | $51.05 | 690.23 K | $6.97 B |
| 09/10/2025 | $51.23 | $51.09 (-0.27%) | $51.49 | $51.01 | 1.06 M | $6.77 B |
| 09/09/2025 | $51.91 | $51.25 (-1.27%) | $52.23 | $51.16 | 909.60 K | $6.79 B |
| 09/08/2025 | $51.73 | $52.14 (0.79%) | $52.33 | $51.30 | 1.00 M | $6.90 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.
