First Industrial Realty Trust, Inc. - FR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.35	55.11	55.11	55.22	54.21	1.75M
October 16, 2025	53.99	54.42	54.41	56.33	53.83	1.93M
October 15, 2025	52.28	53.67	53.67	53.72	52.28	2.05M
October 14, 2025	51.05	51.93	51.93	52.21	51.02	1.52M
October 13, 2025	50.71	51.48	51.48	51.52	50.29	1.22M
October 10, 2025	51.55	50.26	50.26	51.66	50.24	684,300
October 09, 2025	51.8	51.29	51.29	51.87	51.03	691,333
October 08, 2025	51.62	51.69	51.69	51.9	51.15	777,700
October 07, 2025	51.69	51.66	51.66	52.04	51.34	675,200
October 06, 2025	51.96	51.57	51.57	51.96	51.38	982,249
October 03, 2025	51.68	51.7	51.7	52.4	51.57	928,800
October 02, 2025	51.97	51.5	51.5	52	51.1	776,523
October 01, 2025	51.15	52.07	52.07	52.3	51.15	1.16M
September 30, 2025	51.14	51.47	51.47	51.75	50.96	1.74M
September 29, 2025	51.51	51.53	51.08	51.6	51.12	739,927
September 26, 2025	51.35	51.37	51.37	51.7	51.19	760,900
September 25, 2025	51.06	51.19	51.19	51.38	50.85	742,746
September 24, 2025	51.72	51.13	51.13	51.86	51.1	1.02M
September 23, 2025	52.04	51.85	51.85	52.33	51.52	556,400
September 22, 2025	51.79	52	52	52.19	51.35	620,417
September 19, 2025	52.32	51.71	51.71	52.46	51.61	1.28M
September 18, 2025	51.94	52.34	52.34	52.46	51.83	828,300
September 17, 2025	52.36	51.72	51.72	52.98	51.63	786,786
September 16, 2025	51.97	52.03	52.03	52.23	51.6	792,708
September 15, 2025	52.38	51.9	51.9	52.41	51.75	550,200
September 12, 2025	52.62	52.19	52.19	52.88	52.05	759,300
September 11, 2025	51.24	52.64	52.64	52.69	51.05	690,226
September 10, 2025	51.23	51.09	51.09	51.49	51.01	1.06M
September 09, 2025	51.91	51.25	51.25	52.23	51.16	909,600
September 08, 2025	51.73	52.14	52.14	52.33	51.3	1M
September 05, 2025	52.77	52.25	52.25	53.13	51.85	1.12M
September 04, 2025	52	52.03	52.03	52.3	51.46	1.58M
September 03, 2025	51.19	51.86	51.86	52	51.1	670,900
September 02, 2025	51.92	51.27	51.27	52.04	51.06	750,249
August 29, 2025	52.42	52.6	52.6	52.75	52.3	1.09M
August 28, 2025	52.46	52.25	52.25	52.6	51.58	677,600
August 27, 2025	51.45	52.44	52.44	52.71	51.4	2.17M
August 26, 2025	51.42	51.16	51.16	51.79	51.02	656,440
August 25, 2025	51.49	51.28	51.28	51.68	51.02	596,209
August 22, 2025	49.81	51.57	51.57	51.91	49.58	909,544
August 21, 2025	49.6	49.55	49.55	50	49.38	561,009
August 20, 2025	50.81	50.01	50.01	50.95	49.74	873,649
August 19, 2025	48.91	50.59	50.59	50.62	48.74	858,900
August 18, 2025	48.89	48.49	48.49	48.92	48.42	458,892
August 15, 2025	48.57	48.9	48.9	49	48.38	681,000
August 14, 2025	48.44	48.52	48.52	48.65	48.03	481,300
August 13, 2025	48.39	49.02	49.02	49.2	48.3	772,800
August 12, 2025	47.85	48.28	48.28	48.33	47.38	484,600
August 11, 2025	47.9	47.58	47.58	48.33	47.51	914,900
August 08, 2025	48.41	48.05	48.05	48.42	47.98	606,100
August 07, 2025	48.52	48.36	48.36	48.63	47.89	563,200
August 06, 2025	48.66	48.16	48.16	48.8	48.03	555,400
August 05, 2025	48.32	48.75	48.75	48.85	48.1	985,722
August 04, 2025	47.98	48.16	48.16	48.35	47.87	740,600
August 01, 2025	48.81	47.88	47.88	48.89	47.48	810,800
July 31, 2025	48.84	48.72	48.72	49.34	48.59	672,620
July 30, 2025	49.97	49.27	49.27	50.17	48.76	906,400
July 29, 2025	49.09	50.07	50.07	50.13	48.67	925,321
July 28, 2025	49.68	48.8	48.8	49.9	48.76	999,800
July 25, 2025	50.13	49.83	49.83	50.23	49.36	929,207

First Industrial Realty Trust, Inc. (FR) NYSE