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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.92	62.08	62.08	62.12	60.45	1.32M
February 19, 2026	59.99	60.73	60.73	60.87	59.99	1.21M
February 18, 2026	59.69	60.4	60.4	60.6	59.41	1.39M
February 17, 2026	59.45	60.05	60.05	60.12	58.92	1.28M
February 13, 2026	58.31	58.92	58.92	59.43	57.97	1.32M
February 12, 2026	59.74	58.02	58.02	60.04	57.24	1.44M
February 11, 2026	60.01	59.38	59.38	60.48	59.36	653,600
February 10, 2026	59.77	60.14	60.14	60.43	59.23	1.2M
February 09, 2026	59.61	59.61	59.61	60.36	58.94	1.11M
February 06, 2026	60.46	59.79	59.79	60.79	59.34	1.63M
February 05, 2026	58.9	59.75	59.75	60.12	58.47	1.96M
February 04, 2026	58.87	58.44	58.44	59.31	58.32	1.69M
February 03, 2026	57.7	58.29	58.29	58.52	57.44	1.29M
February 02, 2026	58.04	57.51	57.51	58.43	57.44	1.05M
January 30, 2026	57.94	58.03	58.03	58.04	57.25	910,332
January 29, 2026	57.27	58.18	58.18	58.2	56.89	972,950
January 28, 2026	57.45	56.87	56.87	57.92	56.79	1.42M
January 27, 2026	56.93	57.43	57.43	57.46	56.76	880,345
January 26, 2026	57.62	57.08	57.08	57.93	56.78	774,735
January 23, 2026	56.92	57.42	57.42	57.82	56.71	905,900
January 22, 2026	58.51	57.2	57.2	58.91	57.09	1.45M
January 21, 2026	59.35	58.53	58.53	59.88	57.88	1.53M
January 20, 2026	59.35	58.84	58.84	59.6	58.66	1.09M
January 16, 2026	59.31	59.9	59.9	60.2	59.27	883,100
January 15, 2026	59.13	59.31	59.31	60	58.93	792,627
January 14, 2026	58.96	59.15	59.15	59.58	58.75	756,412
January 13, 2026	58.87	59.11	59.11	59.21	57.97	1.29M
January 12, 2026	59.07	58.87	58.87	59.48	58.66	821,800
January 09, 2026	58.69	59.21	59.21	59.33	58.69	678,000
January 08, 2026	58.18	58.89	58.89	59.32	57.78	660,715
January 07, 2026	58.03	58.33	58.33	58.74	58.02	1.39M
January 06, 2026	58.25	57.77	57.77	58.25	57.28	810,342
January 05, 2026	58.82	58.36	58.36	59.36	58.32	975,032
January 02, 2026	57.18	57.9	57.9	58	56.86	776,226
December 31, 2025	57.75	57.27	57.27	57.96	57.12	908,690
December 30, 2025	58.02	58.14	57.69	58.27	57.74	886,227
December 29, 2025	58.35	58.01	57.57	58.52	57.62	827,100
December 26, 2025	58.43	58.28	57.83	58.61	57.77	606,003
December 24, 2025	57.58	58.42	58.42	58.54	57.44	438,887
December 23, 2025	57.81	57.31	57.31	57.81	57.2	648,660
December 22, 2025	57.82	57.81	57.81	58.17	57.59	809,917
December 19, 2025	58.32	58.11	58.11	58.82	57.93	1.72M
December 18, 2025	58.86	58.39	58.39	59.16	58.35	518,000
December 17, 2025	58	58.6	58.6	58.85	57.86	887,600
December 16, 2025	58.54	58.02	58.02	58.55	57.58	788,600
December 15, 2025	58.61	58.33	58.33	58.61	57.92	910,005
December 12, 2025	59.25	58.19	58.19	59.43	57.8	1.03M
December 11, 2025	58.63	59.03	59.03	59.18	58.31	753,900
December 10, 2025	57.32	58.58	58.58	58.79	57.32	920,345
December 09, 2025	57.59	57.22	57.22	57.87	57.1	1.32M
December 08, 2025	57.8	57.39	57.39	57.95	57.18	1.14M
December 05, 2025	56.73	57.85	57.85	58.42	56.68	1.71M
December 04, 2025	56.2	56.77	56.77	57.31	55.63	1.6M
December 03, 2025	56.37	55.93	55.93	56.98	55.59	808,105
December 02, 2025	57.38	56.41	56.41	57.54	56.38	1.19M
December 01, 2025	57.33	57.02	57.02	57.37	56.82	667,224
November 28, 2025	57.43	57.24	57.24	57.64	57.23	387,743
November 26, 2025	57.03	57.52	57.52	58	57.03	804,925
November 25, 2025	56.64	57.01	57.01	57.36	56.6	943,600
November 24, 2025	56.18	56.56	56.56	56.67	55.91	672,934

First Industrial Realty Trust, Inc. (FR) NYSE