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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.65	56.32	56.32	56.36	55.42	748,800
November 20, 2025	55.47	55.28	55.28	56.09	55.11	928,005
November 19, 2025	55.71	54.99	54.99	56.13	54.52	1.07M
November 18, 2025	55.5	55.84	55.84	55.95	55.16	549,300
November 17, 2025	55.93	55.69	55.69	56.1	55.38	773,423
November 14, 2025	56.29	55.73	55.73	56.29	55.51	627,800
November 13, 2025	55.91	56.06	56.06	56.46	55.61	912,600
November 12, 2025	56.29	56.13	56.13	56.79	56.03	575,201
November 11, 2025	56.28	56.64	56.64	56.78	55.31	514,100
November 10, 2025	56.51	56.03	56.03	56.51	55.76	633,500
November 07, 2025	54.99	56.28	56.28	56.32	54.99	900,091
November 06, 2025	55.18	55.13	55.13	55.61	54.4	832,800
November 05, 2025	55.38	55.32	55.32	55.58	54.86	934,907
November 04, 2025	55.08	55.04	55.04	55.41	54.72	725,902
November 03, 2025	54.67	55.26	55.26	55.28	54.23	1.01M
October 31, 2025	55.59	55.28	55.28	55.76	54.92	1.01M
October 30, 2025	55.32	55.83	55.83	56.2	55.12	953,022
October 29, 2025	55.88	55.67	55.67	56.15	55.29	1.39M
October 28, 2025	56.46	56.15	56.15	56.75	55.67	1.08M
October 27, 2025	56.19	56.57	56.57	56.72	55.9	1.09M
October 24, 2025	56.08	56.1	56.1	56.27	55.67	1.01M
October 23, 2025	55.75	55.72	55.72	55.94	55.3	1.09M
October 22, 2025	55.5	55.65	55.65	55.85	55.01	1.1M
October 21, 2025	56.04	55.51	55.51	56.04	55.48	990,129
October 20, 2025	55.49	56.05	56.05	56.15	55.25	1.41M
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

First Industrial Realty Trust, Inc. (FR) NYSE