Dark

FR
First Industrial Realty Trust, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

63.49USD+0.095%(+0.06)999,804

59.69Bid 63.51Ask 3.82Spread

Pre-market

Aug 20, 2026 9:29:59 AM EDT

62.14USD-2.034%(-1.29)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

63.49USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	63.4800	63.5000	62.8600	63.4900	+0.095%	999,804	0.000%
2026-08-24	63.2000	63.7200	62.9600	63.4300	+0.795%	591,730	+0.095%
2026-08-21	62.8400	63.0300	62.4600	62.9300	+0.495%	639,471	+0.890%
2026-08-20	61.9900	63.0700	61.9400	62.6200	-0.223%	738,253	+1.389%
2026-08-19	62.5000	62.9000	62.3300	62.7600	+0.625%	1,033,462	+1.163%
2026-08-18	62.3000	63.1800	62.3000	62.3700	-0.843%	865,551	+1.796%
2026-08-17	62.5800	62.9500	62.1400	62.9000	+0.048%	631,304	+0.938%
2026-08-14	63.1700	63.9100	62.8400	62.8700	-0.726%	553,387	+0.986%
2026-08-13	62.7200	64.0600	62.7200	63.3300	-0.016%	543,646	+0.253%
2026-08-12	62.6900	63.4600	62.6900	63.3400	+0.572%	460,892	+0.237%
2026-08-11	62.8200	63.3900	62.6400	62.9800	-0.079%	689,665	+0.810%
2026-08-10	63.3000	63.3650	62.4400	63.0300	-0.943%	628,048	+0.730%
2026-08-07	63.0900	63.8400	63.0500	63.6300	+0.379%	580,897	-0.220%
2026-08-06	64.6800	64.8600	63.0900	63.3900	-1.216%	764,046	+0.158%
2026-08-05	64.4500	64.4500	63.7800	64.1700	+0.031%	1,046,872	-1.060%
2026-08-04	65.2900	65.8500	64.1300	64.1500	-2.091%	1,611,181	-1.029%
2026-08-03	66.8100	67.9608	65.2900	65.5200	-0.486%	834,759	-3.098%
2026-07-31	67.2600	67.2600	65.1400	65.8400	-0.212%	1,226,726	-3.569%
2026-07-30	65.9600	66.2400	64.7300	65.9800	+0.995%	961,565	-3.774%
2026-07-29	66.1000	66.1850	64.5600	65.3300	-1.284%	1,323,430	-2.816%
2026-07-28	66.9500	67.1400	66.1700	66.1800	-0.421%	1,144,931	-4.065%
2026-07-27	67.1000	67.1000	66.3700	66.4600	-0.791%	1,480,905	-4.469%
2026-07-24	66.5400	67.2650	66.4800	66.9900	+0.995%	1,311,501	-5.225%
2026-07-23	66.5700	67.4500	66.0525	66.3300	-2.038%	1,534,282	-4.282%
2026-07-22	69.0500	69.2500	67.6100	67.7100	-1.096%	1,157,254	-6.232%
2026-07-21	68.3800	68.9900	67.0407	68.4600	+0.381%	929,629	-7.260%
2026-07-20	68.9700	69.2850	67.9500	68.2000	-0.958%	977,214	-6.906%
2026-07-17	68.8900	69.8800	68.5700	68.8600	+0.262%	1,390,863	-7.798%
2026-07-16	66.1700	68.9700	65.6800	68.6800	+4.234%	1,228,626	-7.557%
2026-07-15	64.9300	66.1700	64.7600	65.8900	+1.761%	1,923,145	-3.642%
2026-07-14	64.8600	65.3650	64.4700	64.7500	-0.538%	1,344,277	-1.946%
2026-07-13	65.0800	65.7400	64.3900	65.1000	+0.138%	1,137,069	-2.473%
2026-07-10	64.3600	65.2800	64.1850	65.0100	+0.185%	1,175,269	-2.338%
2026-07-09	64.8000	65.5250	64.5200	64.8900	+0.387%	1,033,301	-2.157%
2026-07-08	64.3900	65.4200	63.9100	64.6400	+0.326%	2,554,836	-1.779%
2026-07-07	63.2900	64.5000	62.8500	64.4300	+2.205%	1,250,619	-1.459%
2026-07-06	62.4700	63.1000	62.0800	63.0400	+1.026%	1,303,551	+0.714%
2026-07-02	62.1100	62.5700	61.9100	62.4000	+1.282%	2,579,886	+1.747%
2026-07-01	61.2200	61.9800	60.9550	61.6100	+0.489%	1,242,082	+3.051%
2026-06-30	62.3200	62.5300	61.2500	61.3100	-3.251%	1,337,337	+3.556%
2026-06-29	63.1800	63.5200	62.5200	63.3700	-0.330%	925,607	+0.189%
2026-06-26	63.4900	63.8300	63.1700	63.5800	+0.697%	1,331,150	-0.142%
2026-06-25	63.6900	64.1600	62.3100	63.1400	-0.426%	1,654,869	+0.554%
2026-06-24	63.1300	64.0600	62.4000	63.4100	-0.346%	1,161,345	+0.126%
2026-06-23	62.6800	63.8400	62.6800	63.6300	+0.808%	819,315	-0.220%
2026-06-22	61.7300	63.5610	61.6400	63.1200	+2.136%	945,879	+0.586%
2026-06-18	61.7500	61.9450	61.0000	61.8000	+1.812%	1,628,994	+2.735%
2026-06-17	62.0800	62.8900	60.4100	60.7000	-3.359%	953,073	+4.596%
2026-06-16	63.8200	64.1600	62.5200	62.8100	-0.884%	1,067,364	+1.083%
2026-06-15	63.6300	63.9500	63.2300	63.3700	-0.315%	2,127,453	+0.189%
2026-06-12	62.9600	63.9800	62.9000	63.5700	+1.242%	1,008,095	-0.126%
2026-06-11	62.6600	63.1900	62.3000	62.7900	+0.609%	688,222	+1.115%
2026-06-10	63.2000	63.5400	62.3700	62.4100	-0.811%	730,342	+1.730%
2026-06-09	61.4800	63.3500	61.4800	62.9200	+3.334%	934,101	+0.906%
2026-06-08	61.5300	61.8100	60.5000	60.8900	-1.120%	692,843	+4.270%
2026-06-05	61.2400	62.3300	61.2400	61.5800	-0.162%	986,024	+3.102%
2026-06-04	61.0400	61.7000	60.7400	61.6800	+2.119%	1,740,712	+2.935%
2026-06-03	59.8800	60.6900	59.8800	60.4000	+0.583%	903,383	+5.116%
2026-06-02	59.7900	60.1500	59.1100	60.0500	+0.603%	730,278	+5.729%
2026-06-01	61.4100	61.4100	59.6500	59.6900	-3.524%	898,555	+6.366%
2026-05-29	62.7700	62.7700	61.4900	61.8700	-1.103%	1,491,823	+2.618%
2026-05-28	62.7700	63.2000	62.4300	62.5600	-0.793%	999,634	+1.487%
2026-05-27	64.3200	64.6300	63.0500	63.0600	-1.530%	1,203,124	+0.682%
2026-05-26	63.6200	64.0600	63.3650	64.0400	+1.201%	1,075,918	-0.859%
2026-05-22	62.9150	63.3800	62.3400	63.2800	+1.345%	970,038	+0.332%
2026-05-21	62.6000	63.1200	61.4900	62.4400	+0.273%	682,252	+1.682%
2026-05-20	61.8600	62.3550	61.3600	62.2700	+1.022%	749,357	+1.959%
2026-05-19	61.5200	61.8100	61.0250	61.6400	+0.195%	919,744	+3.001%
2026-05-18	61.1700	61.9200	61.1600	61.5200	+1.134%	581,122	+3.202%
2026-05-15	61.0500	61.0500	60.2500	60.8300	-0.815%	804,046	+4.373%
2026-05-14	62.0700	62.4000	61.3300	61.3300	-0.857%	657,550	+3.522%
2026-05-13	62.2200	62.4950	61.7300	61.8600	-0.849%	745,542	+2.635%
2026-05-12	63.3700	63.3900	61.7700	62.3900	+0.016%	735,401	+1.763%
2026-05-11	62.6400	63.0000	62.0900	62.3800	-0.590%	579,620	+1.779%
2026-05-08	62.7500	62.9600	62.3900	62.7500	+0.529%	714,290	+1.179%
2026-05-07	62.6000	62.9200	62.1600	62.4200	-0.160%	885,738	+1.714%
2026-05-06	62.5500	62.8600	61.9350	62.5200	+1.280%	963,304	+1.552%
2026-05-05	61.2800	61.8650	60.9000	61.7300	+1.097%	758,675	+2.851%
2026-05-04	61.6900	61.9500	60.7750	61.0600	-1.738%	961,001	+3.980%
2026-05-01	61.8900	62.2600	61.3500	62.1400	+0.210%	1,597,293	+2.173%
2026-04-30	61.3400	62.3100	61.3400	62.0100	+1.026%	1,242,549	+2.387%
2026-04-29	62.0600	63.0250	61.1450	61.3800	-1.761%	980,427	+3.438%
2026-04-28	61.5200	62.6300	61.5200	62.4800	+0.661%	950,635	+1.617%
2026-04-27	61.9900	62.5150	61.8600	62.0700	+1.141%	891,664	+2.288%
2026-04-24	62.6700	62.8000	61.2900	61.3700	-2.355%	1,183,855	+3.454%
2026-04-23	64.6200	64.6200	62.5527	62.8500	-0.789%	1,119,821	+1.018%
2026-04-22	63.5700	63.6800	62.6300	63.3500	+0.221%	1,255,009	+0.221%
2026-04-21	64.4300	64.6600	62.9100	63.2100	-1.848%	850,464	+0.443%
2026-04-20	63.3050	64.4700	62.8501	64.4000	+1.020%	753,906	-1.413%
2026-04-17	62.6200	64.0200	62.4900	63.7500	+2.163%	743,009	-0.408%
2026-04-16	61.3900	62.5600	61.3900	62.4000	+1.745%	1,020,617	+1.747%
2026-04-15	60.8200	61.3300	60.6850	61.3300	+0.376%	547,256	+3.522%
2026-04-14	60.2100	61.4000	59.8450	61.1000	+1.109%	878,507	+3.912%
2026-04-13	60.5600	60.6600	59.7300	60.4300	-0.412%	730,332	+5.064%
2026-04-10	60.4900	60.8699	60.0210	60.6800	+0.347%	590,176	+4.631%
2026-04-09	60.1700	60.9900	59.7801	60.4700	+0.415%	537,277	+4.994%
2026-04-08	60.3400	60.6600	60.0600	60.2200	+1.964%	1,197,564	+5.430%
2026-04-07	57.8100	59.1600	57.8100	59.0600	+1.044%	571,410	+7.501%
2026-04-06	58.5900	58.7900	58.2500	58.4500	-0.375%	517,695	+8.623%
2026-04-02	58.0900	59.0200	57.7800	58.6700	+0.034%	926,021	+8.215%
2026-04-01	57.8800	58.8925	57.8075	58.6500	+1.383%	852,919	+8.252%
2026-03-31	57.6100	58.3500	56.9300	57.8500	+1.030%	1,069,490	+9.749%
2026-03-30	57.7700	58.1700	56.9500	57.2600	+0.140%	727,401	+10.880%
2026-03-27	57.8600	58.2750	57.0000	57.1800	-1.702%	887,886	+11.035%
2026-03-26	57.4400	58.7600	57.4400	58.1700	-0.206%	1,245,596	+9.146%
2026-03-25	58.3200	58.6050	57.2500	58.2900	+0.900%	1,120,479	+8.921%
2026-03-24	57.6300	58.5100	57.0700	57.7700	-0.499%	959,938	+9.901%
2026-03-23	58.2400	59.2150	57.2500	58.0600	+1.860%	1,435,600	+9.352%
2026-03-20	58.8800	58.8800	56.6700	57.0000	-3.111%	2,414,340	+11.386%
2026-03-19	59.7700	60.1000	58.7550	58.8300	-1.934%	1,161,342	+7.921%
2026-03-18	60.2500	60.9400	59.9500	59.9900	-1.397%	784,472	+5.834%
2026-03-17	61.8400	62.2300	60.8200	60.8400	-0.246%	936,879	+4.356%
2026-03-16	60.8500	61.5900	60.6650	60.9900	+1.464%	866,465	+4.099%
2026-03-13	60.7000	60.8350	60.0700	60.1100	-0.116%	970,041	+5.623%
2026-03-12	60.5300	60.6750	59.8000	60.1800	-1.425%	1,123,173	+5.500%
2026-03-11	62.1500	62.1500	60.1850	61.0500	-0.131%	1,075,085	+3.997%
2026-03-10	60.2900	61.7950	60.0100	61.1300	+1.008%	793,979	+3.861%
2026-03-09	59.5700	60.8400	58.4850	60.5200	+1.119%	1,075,127	+4.907%
2026-03-06	60.7800	60.7800	59.4300	59.8500	-2.524%	835,711	+6.082%
2026-03-05	62.5000	62.5000	60.9800	61.4000	-1.681%	937,686	+3.404%
2026-03-04	62.7700	62.7700	61.6500	62.4500	-0.351%	816,398	+1.665%
2026-03-03	62.3200	62.7800	61.1700	62.6700	-1.307%	1,044,322	+1.308%
2026-03-02	62.7700	63.7500	62.4800	63.5000	+0.570%	792,045	-0.016%
2026-02-27	63.1900	64.0100	62.9000	63.1400	-0.536%	1,350,497	+0.554%
2026-02-26	62.4000	63.7500	62.4000	63.4800	+1.568%	1,250,198	+0.016%
2026-02-25	62.3500	62.7900	61.9550	62.5000	+0.466%	1,191,653	+1.584%
2026-02-24	61.9200	62.4300	61.6800	62.2100	+0.339%	1,143,272	+2.058%
2026-02-23	61.9500	62.4100	61.3900	62.0000	-0.129%	1,108,930	+2.403%
2026-02-20	60.9200	62.1200	60.4500	62.0800	+2.223%	1,323,602	+2.271%
2026-02-19	59.9900	60.8650	59.9900	60.7300	+0.546%	1,208,497	+4.545%
2026-02-18	59.6900	60.6000	59.4100	60.4000	+0.583%	1,385,984	+5.116%
2026-02-17	59.4500	60.1150	58.9150	60.0500	+1.918%	1,275,233	+5.729%
2026-02-13	58.3100	59.4300	57.9700	58.9200	+1.551%	1,315,547	+7.756%
2026-02-12	59.7400	60.0350	57.2400	58.0200	-2.290%	1,444,174	+9.428%
2026-02-11	60.0100	60.4800	59.3600	59.3800	-1.264%	653,460	+6.922%
2026-02-10	59.7700	60.4300	59.2300	60.1400	+0.872%	1,200,869	+5.570%
2026-02-09	59.6100	60.3600	58.9400	59.6200	-0.284%	1,287,945	+6.491%
2026-02-06	60.4600	60.7900	59.3400	59.7900	+0.067%	1,627,157	+6.188%
2026-02-05	58.9000	60.1200	58.4650	59.7500	+2.242%	1,960,886	+6.259%
2026-02-04	58.8700	59.3125	58.3200	58.4400	+0.257%	1,690,950	+8.641%
2026-02-03	57.7000	58.5200	57.4400	58.2900	+1.356%	1,287,010	+8.921%
2026-02-02	58.0400	58.4300	57.4400	57.5100	-0.896%	1,051,784	+10.398%
2026-01-30	57.8400	58.0500	57.2500	58.0300	-0.258%	953,577	+9.409%
2026-01-29	57.2700	58.2000	56.8900	58.1800	+2.303%	972,950	+9.127%
2026-01-28	57.4500	57.9150	56.7900	56.8700	-0.975%	1,416,826	+11.641%
2026-01-27	56.9300	57.4600	56.7600	57.4300	+0.613%	880,345	+10.552%
2026-01-26	57.6200	57.9300	56.7750	57.0800	-0.592%	773,438	+11.230%
2026-01-23	56.9200	57.8200	56.7100	57.4200	+0.385%	905,891	+10.571%
2026-01-22	58.5100	58.9050	57.0900	57.2000	-2.272%	1,451,369	+10.997%
2026-01-21	59.3500	59.8800	57.8800	58.5300	-0.527%	1,525,368	+8.474%
2026-01-20	59.3500	59.6000	58.6600	58.8400	-1.770%	1,091,917	+7.903%
2026-01-16	59.3100	60.2000	59.2650	59.9000	+0.995%	881,891	+5.993%
2026-01-15	59.1300	60.0000	58.9320	59.3100	+0.270%	792,627	+7.048%
2026-01-14	58.9600	59.5800	58.7500	59.1500	+0.068%	755,588	+7.337%
2026-01-13	58.8700	59.2100	57.9700	59.1100	+0.408%	1,288,854	+7.410%
2026-01-12	59.0700	59.4800	58.6600	58.8700	-0.574%	821,757	+7.848%
2026-01-09	58.6900	59.3300	58.6900	59.2100	+0.543%	673,302	+7.229%
2026-01-08	58.1800	59.3150	57.7800	58.8900	+0.960%	660,715	+7.811%
2026-01-07	58.0300	58.7400	58.0200	58.3300	+0.969%	1,388,746	+8.846%
2026-01-06	58.2500	58.2500	57.2750	57.7700	-1.011%	810,342	+9.901%
2026-01-05	58.8200	59.3600	58.3200	58.3600	+0.794%	974,018	+8.790%
2026-01-02	57.1800	57.9990	56.8600	57.9000	+1.100%	776,216	+9.655%
2025-12-31	57.7500	57.9600	57.1200	57.2700	-1.496%	907,754	+10.861%
2025-12-30	58.0200	58.2650	57.7400	58.1400	+0.224%	886,227	+9.202%
2025-12-29	58.3500	58.5200	57.6200	58.0100	-0.463%	827,053	+9.447%
2025-12-26	58.4300	58.6100	57.7700	58.2800	-0.240%	606,003	+8.940%
2025-12-24	57.5800	58.5500	57.3450	58.4200	+1.937%	480,219	+8.679%
2025-12-23	57.8100	57.8100	57.1900	57.3100	-0.865%	890,060	+10.783%
2025-12-22	57.8200	58.1700	57.5900	57.8100	-0.516%	809,917	+9.825%
2025-12-19	58.3200	58.8200	57.9300	58.1100	-0.480%	1,724,727	+9.258%
2025-12-18	58.8600	59.1600	58.3500	58.3900	-0.358%	517,981	+8.734%
2025-12-17	58.0000	58.8500	57.8600	58.6000	+1.000%	887,584	+8.345%
2025-12-16	58.5400	58.5500	57.5800	58.0200	-0.531%	788,555	+9.428%
2025-12-15	58.6100	58.6100	57.9200	58.3300	+0.241%	910,005	+8.846%
2025-12-12	59.2500	59.4300	57.8000	58.1900	-1.423%	1,028,787	+9.108%
2025-12-11	58.6300	59.1800	58.3100	59.0300	+0.768%	753,885	+7.555%
2025-12-10	57.3200	58.7900	57.3200	58.5800	+2.377%	920,345	+8.382%
2025-12-09	57.5900	57.8650	57.1000	57.2200	-0.296%	1,322,709	+10.958%
2025-12-08	57.8000	57.9500	57.1800	57.3900	-0.795%	1,144,784	+10.629%
2025-12-05	56.7300	58.4200	56.6750	57.8500	+1.902%	1,710,814	+9.749%
2025-12-04	56.2000	57.3100	55.6300	56.7700	+1.502%	1,603,993	+11.837%
2025-12-03	56.3700	56.9800	55.5850	55.9300	-0.851%	808,105	+13.517%
2025-12-02	57.3800	57.5350	56.3800	56.4100	-1.070%	1,192,016	+12.551%
2025-12-01	57.3300	57.3699	56.8200	57.0200	-0.384%	667,224	+11.347%
2025-11-28	57.4300	57.6400	57.2300	57.2400	-0.487%	387,743	+10.919%
2025-11-26	57.0300	58.0000	57.0300	57.5200	+0.895%	804,925	+10.379%
2025-11-25	56.6400	57.3600	56.6000	57.0100	+0.796%	943,567	+11.366%
2025-11-24	56.1700	56.6900	55.9050	56.5600	+0.426%	916,501	+12.252%
2025-11-21	55.6500	56.3600	55.4200	56.3200	+1.881%	748,754	+12.731%
2025-11-20	55.4700	56.0850	55.1100	55.2800	+0.527%	928,005	+14.852%
2025-11-19	55.7100	56.1300	54.5249	54.9900	-1.522%	1,069,783	+15.457%
2025-11-18	55.5000	55.9450	55.1550	55.8400	+0.269%	549,262	+13.700%
2025-11-17	55.9300	56.1000	55.3750	55.6900	-0.072%	773,423	+14.006%
2025-11-14	56.2900	56.2900	55.5100	55.7300	-0.589%	627,759	+13.924%
2025-11-13	55.9100	56.4600	55.6062	56.0600	-0.125%	912,580	+13.254%
2025-11-12	56.2900	56.7900	56.0300	56.1300	-0.900%	571,961	+13.112%
2025-11-11	56.2800	56.7750	55.3100	56.6400	+1.089%	512,369	+12.094%
2025-11-10	56.5100	56.5100	55.7600	56.0300	-0.444%	633,458	+13.314%
2025-11-07	54.9900	56.3200	54.9900	56.2800	+2.086%	900,091	+12.811%
2025-11-06	55.1800	55.6100	54.4001	55.1300	-0.343%	832,770	+15.164%
2025-11-05	55.3800	55.5800	54.8600	55.3200	+0.509%	934,907	+14.769%
2025-11-04	55.0800	55.4100	54.7200	55.0400	-0.398%	725,902	+15.352%
2025-11-03	54.6700	55.2800	54.2300	55.2600	-0.036%	1,013,904	+14.893%
2025-10-31	55.5900	55.7600	54.9200	55.2800	-0.985%	1,006,763	+14.852%
2025-10-30	55.3200	56.2000	55.1200	55.8300	+0.287%	953,045	+13.720%
2025-10-29	55.8800	56.1500	55.2850	55.6700	-0.855%	1,385,194	+14.047%
2025-10-28	56.4600	56.7500	55.6700	56.1500	-0.742%	1,077,266	+13.072%
2025-10-27	56.1900	56.7150	55.9000	56.5700	+0.838%	1,088,621	+12.233%
2025-10-24	56.0800	56.2700	55.6650	56.1000	+0.682%	1,014,929	+13.173%
2025-10-23	55.7500	55.9350	55.3000	55.7200	+0.126%	1,087,282	+13.945%
2025-10-22	55.5000	55.8450	55.0100	55.6500	+0.252%	1,097,707	+14.088%
2025-10-21	56.0400	56.0400	55.4800	55.5100	-0.963%	990,129	+14.376%
2025-10-20	55.4900	56.1500	55.2500	56.0500	+1.706%	1,409,891	+13.274%
2025-10-17	54.3500	55.2200	54.2100	55.1100	+1.268%	1,749,725	+15.206%
2025-10-16	53.9900	56.3350	53.8300	54.4200	+1.397%	1,951,486	+16.667%
2025-10-15	52.2800	53.7200	52.2800	53.6700	+3.351%	2,045,232	+18.297%
2025-10-14	51.0500	52.2100	51.0200	51.9300	+0.874%	1,518,453	+22.261%
2025-10-13	50.7100	51.5200	50.2900	51.4800	+2.427%	1,220,532	+23.329%
2025-10-10	51.5500	51.6600	50.2400	50.2600	-2.008%	684,264	+26.323%
2025-10-09	51.8000	51.8670	51.0300	51.2900	-0.774%	691,333	+23.786%
2025-10-08	51.6200	51.9000	51.1500	51.6900	+0.058%	777,698	+22.828%
2025-10-07	51.6900	52.0400	51.3400	51.6600	+0.175%	675,161	+22.900%
2025-10-06	51.9600	51.9600	51.3750	51.5700	-0.251%	982,249	+23.114%
2025-10-03	51.6800	52.4000	51.5700	51.7000	+0.388%	928,764	+22.805%
2025-10-02	51.9700	52.0000	51.1000	51.5000	-1.095%	776,523	+23.282%
2025-10-01	51.1500	52.3000	51.1500	52.0700	+1.166%	1,161,744	+21.932%
2025-09-30	51.1400	51.7500	50.9600	51.4700	-0.116%	1,741,478	+23.353%
2025-09-29	51.5100	51.5950	51.1200	51.5300	+0.311%	739,927	+23.210%
2025-09-26	51.3500	51.7000	51.1900	51.3700	+0.352%	760,854	+23.594%
2025-09-25	51.0600	51.3800	50.8500	51.1900	+0.117%	742,746	+24.028%
2025-09-24	51.7200	51.8600	51.1000	51.1300	-1.389%	1,015,968	+24.174%
2025-09-23	52.0400	52.3250	51.5200	51.8500	-0.288%	556,352	+22.449%
2025-09-22	51.7900	52.1900	51.3500	52.0000	+0.561%	620,417	+22.096%
2025-09-19	52.3200	52.4600	51.6100	51.7100	-1.204%	1,282,582	+22.781%
2025-09-18	51.9400	52.4550	51.8300	52.3400	+1.199%	828,299	+21.303%
2025-09-17	52.3600	52.9800	51.6250	51.7200	-0.596%	786,786	+22.757%
2025-09-16	51.9700	52.2300	51.6000	52.0300	+0.250%	792,708	+22.026%
2025-09-15	52.3800	52.4050	51.7500	51.9000	-0.556%	550,175	+22.331%
2025-09-12	52.6200	52.8800	52.0500	52.1900	-0.855%	759,288	+21.652%
2025-09-11	51.2400	52.6900	51.0500	52.6400	+3.034%	690,226	+20.612%
2025-09-10	51.2300	51.4850	51.0119	51.0900	-0.312%	1,064,128	+24.271%
2025-09-09	51.9100	52.2300	51.1600	51.2500	-1.707%	909,554	+23.883%
2025-09-08	51.7300	52.3300	51.2950	52.1400	-0.211%	1,004,090	+21.768%
2025-09-05	52.7700	53.1250	51.8400	52.2500	+0.423%	1,122,442	+21.512%
2025-09-04	52.0000	52.3000	51.4550	52.0300	+0.328%	1,576,162	+22.026%
2025-09-03	51.1900	52.0000	51.0950	51.8600	+1.151%	670,863	+22.426%
2025-09-02	51.9200	52.0400	51.0550	51.2700	-2.529%	750,249	+23.835%
2025-08-29	52.4200	52.7500	52.3000	52.6000	+0.670%	1,085,482	+20.703%
2025-08-28	52.4600	52.5950	51.5800	52.2500	-0.362%	677,599	+21.512%
2025-08-27	51.4500	52.7100	51.3950	52.4400	+2.502%	2,172,895	+21.072%
2025-08-26	51.4200	51.7900	51.0150	51.1600	-0.234%	656,440	+24.101%
2025-08-25	51.4900	51.6800	51.0200	51.2800	-0.562%	596,209	+23.810%
2025-08-22	49.8100	51.9100	49.5800	51.5700	+4.077%	909,544	+23.114%
2025-08-21	49.6000	50.0000	49.3800	49.5500	-0.920%	561,009	+28.133%
2025-08-20	50.8100	50.9500	49.7350	50.0100	-1.146%	873,649	+26.955%
2025-08-19	48.9100	50.6200	48.7350	50.5900	+4.309%	858,881	+25.499%
2025-08-18	48.8900	48.9200	48.4200	48.5000	-0.818%	660,853	+30.907%
2025-08-15	48.5700	49.0000	48.3800	48.9000	+0.783%	680,997	+29.836%
2025-08-14	48.4400	48.6500	48.0250	48.5200	-1.020%	481,295	+30.853%
2025-08-13	48.3900	49.2000	48.3000	49.0200	+1.533%	772,763	+29.519%
2025-08-12	47.8500	48.3300	47.3801	48.2800	+1.471%	484,554	+31.504%
2025-08-11	47.9000	48.3300	47.5100	47.5800	-0.978%	914,880	+33.438%
2025-08-08	48.4100	48.4150	47.9800	48.0500	-0.641%	606,095	+32.133%
2025-08-07	48.5200	48.6300	47.8900	48.3600	+0.415%	563,193	+31.286%
2025-08-06	48.6600	48.8000	48.0300	48.1600	-1.210%	555,393	+31.831%
2025-08-05	48.3200	48.8500	48.1000	48.7500	+1.225%	985,722	+30.236%
2025-08-04	47.9800	48.3500	47.8700	48.1600	+0.585%	740,571	+31.831%
2025-08-01	48.8100	48.8900	47.4750	47.8800	-1.724%	810,800	+32.602%
2025-07-31	48.8400	49.3400	48.5900	48.7200	-1.116%	672,620	+30.316%
2025-07-30	49.9700	50.1700	48.7600	49.2700	-1.598%	906,389	+28.861%
2025-07-29	49.0900	50.1300	48.6700	50.0700	+2.602%	925,321	+26.802%
2025-07-28	49.6800	49.8950	48.7600	48.8000	-2.067%	999,773	+30.102%
2025-07-25	50.1300	50.2300	49.3600	49.8300	-0.598%	929,207	+27.413%
2025-07-24	50.7500	50.8800	50.1300	50.1300	-1.783%	1,040,608	+26.651%
2025-07-23	50.5900	51.2150	50.1500	51.0400	+1.049%	1,234,939	+24.393%
2025-07-22	50.0100	50.6200	49.7300	50.5100	+1.283%	1,672,381	+25.698%
2025-07-21	50.1300	50.8100	49.7800	49.8700	-0.240%	1,355,217	+27.311%
2025-07-18	49.4100	50.0700	49.1900	49.9900	+1.256%	2,075,395	+27.005%
2025-07-17	49.4300	49.9900	47.8800	49.3700	+0.122%	3,697,250	+28.600%
2025-07-16	49.6100	50.3500	48.9000	49.3100	+0.530%	2,214,271	+28.757%
2025-07-15	49.8900	50.1000	49.0200	49.0500	-1.387%	1,495,679	+29.439%
2025-07-14	49.4000	49.8000	49.2650	49.7400	+0.627%	1,848,807	+27.644%
2025-07-11	48.6300	49.5200	48.3600	49.4300	+0.693%	1,172,734	+28.444%
2025-07-10	48.2100	49.3400	48.0700	49.0900	+1.720%	1,269,989	+29.334%
2025-07-09	48.6500	48.8800	47.9600	48.2600	-0.556%	1,090,426	+31.558%
2025-07-08	48.4800	49.2000	48.3700	48.5300	-0.308%	1,222,238	+30.826%
2025-07-07	49.1900	49.6250	48.5000	48.6800	-0.997%	1,538,765	+30.423%
2025-07-03	49.5600	49.6400	48.9800	49.1700	-0.466%	593,038	+29.123%
2025-07-02	48.3200	49.4750	48.0450	49.4000	+2.129%	2,350,537	+28.522%
2025-07-01	48.0400	49.2600	47.8100	48.3700	+0.499%	2,725,960	+31.259%
2025-06-30	48.6500	48.7600	47.3600	48.1300	-1.675%	3,028,106	+31.914%
2025-06-27	49.2000	49.7500	48.4600	48.9500	-0.224%	2,856,237	+29.704%
2025-06-26	48.8900	49.1600	48.5200	49.0600	+0.884%	1,169,786	+29.413%
2025-06-25	50.2200	50.2200	48.5200	48.6300	-3.722%	1,523,510	+30.557%
2025-06-24	50.1200	50.5850	50.0000	50.5100	+0.798%	1,126,068	+25.698%
2025-06-23	49.1400	50.2100	48.9500	50.1100	+1.974%	1,065,809	+26.701%
2025-06-20	49.3100	49.6300	48.8700	49.1400	+0.020%	1,401,790	+29.202%
2025-06-18	48.5400	49.5600	48.5400	49.1300	+0.759%	789,621	+29.229%
2025-06-17	48.6000	49.1900	48.4800	48.7600	-0.551%	832,685	+30.209%
2025-06-16	49.7200	49.8800	48.9200	49.0300	-0.789%	861,122	+29.492%
2025-06-13	49.5700	49.6700	48.9400	49.4200	-0.523%	1,274,126	+28.470%
2025-06-12	49.3100	49.8600	49.1400	49.6800	+0.141%	921,867	+27.798%
2025-06-11	50.0400	50.5550	49.4300	49.6100	-0.501%	1,071,816	+27.978%
2025-06-10	49.9200	50.4700	49.5450	49.8600	+0.020%	1,426,300	+27.337%
2025-06-09	49.6500	50.3600	49.4500	49.8500	+0.605%	1,124,057	+27.362%
2025-06-06	49.5000	49.7800	49.0800	49.5500	+1.040%	1,289,805	+28.133%
2025-06-05	48.6600	49.0600	48.2300	49.0400	+0.677%	828,684	+29.466%
2025-06-04	49.3700	49.3700	48.6200	48.7100	-1.317%	1,645,399	+30.343%
2025-06-03	49.2600	49.5400	48.9400	49.3600	-0.263%	873,541	+28.626%
2025-06-02	49.1400	49.5000	48.3437	49.4900	+0.121%	887,227	+28.289%
2025-05-30	49.3300	49.6499	48.9200	49.4300	-0.603%	1,455,427	+28.444%
2025-05-29	49.2800	50.1900	49.2800	49.7300	+1.428%	1,132,448	+27.669%
2025-05-28	49.0300	49.1100	48.4400	49.0300	0.000%	1,543,242	+29.492%
2025-05-27	49.1300	49.1300	48.3100	49.0300	+1.806%	1,262,450	+29.492%
2025-05-23	48.0100	48.3000	47.7100	48.1600	-0.660%	897,056	+31.831%
2025-05-22	48.6800	48.7600	48.0900	48.4800	-0.472%	1,005,336	+30.961%
2025-05-21	50.0000	50.0000	48.7000	48.7100	-3.238%	750,406	+30.343%
2025-05-20	50.7100	50.9700	50.2550	50.3400	-1.178%	713,655	+26.122%
2025-05-19	50.3800	51.0500	50.3700	50.9400	-0.352%	871,997	+24.637%
2025-05-16	50.8600	51.2000	50.6900	51.1200	+0.432%	1,212,238	+24.198%
2025-05-15	50.2400	51.0000	49.9400	50.9000	+0.992%	739,397	+24.735%
2025-05-14	50.5800	50.7300	50.1250	50.4000	-0.963%	1,074,995	+25.972%
2025-05-13	51.3600	51.3950	50.4950	50.8900	-0.819%	1,137,470	+24.759%
2025-05-12	51.2800	52.2600	51.1450	51.3100	+3.594%	1,686,183	+23.738%
2025-05-09	49.6500	49.8200	49.2400	49.5300	+0.243%	978,399	+28.185%
2025-05-08	48.9000	49.7700	48.3600	49.4100	+1.500%	1,078,169	+28.496%
2025-05-07	48.7000	49.4000	48.5500	48.6800	+0.226%	1,401,989	+30.423%
2025-05-06	48.2500	48.8350	47.9900	48.5700	-0.594%	1,312,830	+30.719%
2025-05-05	48.7300	49.1300	48.5250	48.8600	-0.326%	1,279,461	+29.943%
2025-05-02	48.6900	49.2900	48.3700	49.0200	+1.913%	986,465	+29.519%
2025-05-01	47.8500	48.4200	47.4600	48.1000	+1.093%	1,169,248	+31.996%
2025-04-30	47.2600	47.7250	46.5100	47.5800	0.000%	1,176,718	+33.438%
2025-04-29	47.5700	47.9600	47.1400	47.5800	-0.356%	778,202	+33.438%
2025-04-28	47.2800	48.1300	47.1850	47.7500	+0.930%	1,045,647	+32.963%
2025-04-25	47.5000	47.6050	47.0700	47.3100	-0.672%	801,446	+34.200%
2025-04-24	47.2600	47.9200	47.0100	47.6300	+1.125%	1,440,125	+33.298%
2025-04-23	47.2500	48.5050	46.7600	47.1000	+1.618%	1,825,390	+34.798%
2025-04-22	46.2700	47.4800	45.9750	46.3500	+1.958%	1,405,159	+36.980%
2025-04-21	46.8300	47.0350	44.5800	45.4600	-4.395%	2,345,920	+39.661%
2025-04-17	44.9000	47.9400	44.9000	47.5500	+1.494%	2,872,277	+33.523%
2025-04-16	46.7400	47.4900	46.2700	46.8500	+0.536%	2,126,849	+35.518%
2025-04-15	46.5500	47.2000	46.1100	46.6000	+0.280%	2,045,314	+36.245%
2025-04-14	46.4400	46.9000	45.6850	46.4700	+1.819%	1,519,890	+36.626%
2025-04-11	44.5500	45.8000	43.9300	45.6400	+2.057%	1,763,108	+39.110%
2025-04-10	45.5200	45.9200	43.6435	44.7200	-3.475%	2,512,589	+41.972%
2025-04-09	42.1400	46.6250	40.3100	46.3300	+7.569%	2,675,100	+37.039%
2025-04-08	46.3300	46.4050	42.4600	43.0700	-4.881%	2,070,873	+47.411%
2025-04-07	45.9400	47.8100	44.0100	45.2800	-5.034%	3,079,384	+40.216%
2025-04-04	48.9000	48.9000	46.7400	47.6800	-4.697%	2,146,775	+33.159%
2025-04-03	52.3900	53.1100	49.7700	50.0300	-7.438%	2,622,802	+26.904%
2025-04-02	53.8800	54.1500	53.4300	54.0500	+0.260%	1,031,715	+17.465%
2025-04-01	53.9100	54.2400	53.1800	53.9100	-0.093%	945,784	+17.770%
2025-03-31	53.3000	54.3100	53.3000	53.9600	+0.578%	1,152,475	+17.661%
2025-03-28	54.5300	54.5300	53.2700	53.6500	-1.106%	839,516	+18.341%
2025-03-27	54.5500	54.9800	54.1600	54.2500	-0.294%	736,302	+17.032%
2025-03-26	54.1300	54.6200	54.0500	54.4100	+0.573%	705,403	+16.688%
2025-03-25	54.2000	54.4000	53.5800	54.1000	-0.313%	1,305,544	+17.357%
2025-03-24	53.8500	54.3500	53.3900	54.2700	+1.420%	715,854	+16.989%
2025-03-21	54.6500	54.9650	53.3400	53.5100	-2.656%	1,529,968	+18.651%
2025-03-20	55.0400	55.4721	54.6900	54.9700	-0.326%	977,568	+15.499%
2025-03-19	55.2000	55.7600	54.7400	55.1500	-0.018%	1,114,225	+15.122%
2025-03-18	55.5800	56.0000	55.0600	55.1600	-0.756%	1,305,452	+15.102%
2025-03-17	54.8600	55.7800	54.8600	55.5800	+0.908%	892,857	+14.232%
2025-03-14	54.7700	55.2994	54.5600	55.0800	+1.436%	1,163,048	+15.269%
2025-03-13	56.2000	56.6900	54.2700	54.3000	-3.191%	906,751	+16.924%
2025-03-12	56.1900	56.7250	56.0200	56.0900	-0.018%	1,176,374	+13.193%
2025-03-11	56.1600	56.6000	55.6100	56.1000	+0.466%	1,546,178	+13.173%
2025-03-10	57.3600	57.9200	55.7300	55.8400	-2.887%	1,429,994	+13.700%
2025-03-07	57.8100	58.1650	57.1100	57.5000	-0.243%	1,137,052	+10.417%
2025-03-06	57.4900	58.1400	57.1700	57.6400	-0.604%	2,271,750	+10.149%

.dark-mode .Q2k1kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2k1kv{ color: #333333; background-color: white; border: 2px solid #333333; }FRFirst Industrial Realty Trust, Inc.stock NYSE

FR
First Industrial Realty Trust, Inc.
stock NYSE