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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	50.75	50.13	50.13	50.88	50.13	1.04M
July 23, 2025	50.59	51.04	51.04	51.22	50.15	1.23M
July 22, 2025	50.01	50.51	50.51	50.62	49.73	1.67M
July 21, 2025	50.13	49.87	49.87	50.81	49.78	1.36M
July 18, 2025	49.41	49.99	49.99	50.07	49.19	2.08M
July 17, 2025	49.43	49.37	49.37	49.99	47.88	3.7M
July 16, 2025	49.61	49.31	49.31	50.35	48.9	2.21M
July 15, 2025	49.76	49.08	49.08	50.1	49.02	1.23M
July 14, 2025	49.4	49.74	49.74	49.8	49.27	1.85M
July 11, 2025	48.63	49.43	49.43	49.52	48.36	1.17M
July 10, 2025	48.21	49.09	49.09	49.34	48.07	1.27M
July 09, 2025	48.65	48.26	48.26	48.88	47.96	1.09M
July 08, 2025	48.48	48.53	48.53	49.2	48.37	1.22M
July 07, 2025	49.19	48.68	48.68	49.63	48.5	1.54M
July 03, 2025	49.56	49.17	49.17	49.64	48.98	593,038
July 02, 2025	48.32	49.4	49.4	49.48	48.05	2.35M
July 01, 2025	48.04	48.37	48.37	49.26	47.81	2.73M
June 30, 2025	48.65	48.13	48.13	48.76	47.36	3.03M
June 27, 2025	49.2	48.95	48.5	49.75	48.46	2.86M
June 26, 2025	48.89	49.06	48.61	49.16	48.52	1.17M
June 25, 2025	50.22	48.63	48.19	50.22	48.52	1.52M
June 24, 2025	50.12	50.51	50.05	50.59	50	1.13M
June 23, 2025	49.14	50.11	49.65	50.21	48.95	1.07M
June 20, 2025	49.31	49.14	49.14	49.63	48.87	1.4M
June 18, 2025	48.54	49.13	49.13	49.56	48.54	789,621
June 17, 2025	48.6	48.76	48.76	49.19	48.48	832,700
June 16, 2025	49.72	49.03	49.03	49.88	48.92	861,122
June 13, 2025	49.57	49.42	49.42	49.67	48.94	1.27M
June 12, 2025	49.31	49.68	49.68	49.86	49.14	921,900
June 11, 2025	50.04	49.61	49.61	50.56	49.43	1.07M

First Industrial Realty Trust, Inc. (FR) NYSE