First Industrial Realty T...

48.04
-1.99 (-3.98%)
At close: Apr 04, 2025, 3:45 PM

First Industrial Realty Trust Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 52.39 53.11 49.77 50.03 -4.02 -7.44% 2,622,802
Apr 2, 2025 53.88 54.15 53.43 54.05 0.14 0.26% 1,031,715
Apr 1, 2025 53.91 54.24 53.18 53.91 -0.05 -0.09% 945,800
Mar 31, 2025 53.30 54.31 53.30 53.96 0.31 0.58% 1,152,500
Mar 28, 2025 54.53 54.53 53.27 53.65 -0.60 -1.11% 839,516
Mar 27, 2025 54.55 54.98 54.16 54.25 -0.16 -0.29% 736,302
Mar 26, 2025 54.13 54.62 54.05 54.41 0.31 0.57% 719,946
Mar 25, 2025 54.20 54.40 53.58 54.10 -0.17 -0.31% 1,335,001
Mar 24, 2025 53.85 54.35 53.39 54.27 0.76 1.42% 978,201
Mar 21, 2025 54.65 54.97 53.34 53.51 -1.46 -2.66% 1,625,242
Mar 20, 2025 55.04 55.47 54.69 54.97 -0.18 -0.33% 994,200
Mar 19, 2025 55.20 55.76 54.74 55.15 -0.01 -0.02% 1,175,812
Mar 18, 2025 55.58 56.00 55.06 55.16 -0.42 -0.76% 1,336,229
Mar 17, 2025 54.86 55.78 54.86 55.58 0.50 0.91% 912,445
Mar 14, 2025 54.77 55.30 54.56 55.08 0.78 1.44% 1,169,708
Mar 13, 2025 56.20 56.69 54.27 54.30 -1.79 -3.19% 913,400
Mar 12, 2025 56.19 56.73 56.02 56.09 -0.01 -0.02% 1,200,700
Mar 11, 2025 56.16 56.60 55.61 56.10 0.26 0.47% 1,569,636
Mar 10, 2025 57.36 57.92 55.73 55.84 -1.66 -2.89% 1,525,905
Mar 7, 2025 57.81 58.17 57.11 57.50 -0.14 -0.24% 1,160,900
Mar 6, 2025 57.49 58.14 57.17 57.64 -0.35 -0.60% 2,295,000
Mar 5, 2025 56.34 58.16 55.99 57.99 1.35 2.38% 2,616,521
Mar 4, 2025 56.87 57.23 56.61 56.64 -0.38 -0.67% 1,052,111
Mar 3, 2025 57.05 57.56 56.61 57.02 -0.06 -0.11% 831,900
Feb 28, 2025 57.05 57.33 56.41 57.08 0.10 0.18% 1,905,047
Feb 27, 2025 56.85 57.43 56.64 56.98 0.16 0.28% 1,182,106
Feb 26, 2025 56.90 57.23 56.60 56.82 0.16 0.28% 763,503
Feb 25, 2025 56.30 57.02 56.30 56.66 0.51 0.91% 1,308,400
Feb 24, 2025 55.71 56.45 55.63 56.15 0.44 0.79% 517,034
Feb 21, 2025 56.29 56.37 55.12 55.71 -0.06 -0.11% 1,527,507
Feb 20, 2025 55.49 55.96 55.35 55.77 0.15 0.27% 503,400
Feb 19, 2025 55.30 55.86 55.30 55.62 -0.12 -0.22% 502,011
Feb 18, 2025 55.48 56.11 55.48 55.74 0.13 0.23% 512,600
Feb 14, 2025 56.00 56.44 55.56 55.61 -0.24 -0.43% 504,300
Feb 13, 2025 55.39 55.90 55.05 55.85 0.58 1.05% 906,826
Feb 12, 2025 54.94 55.79 54.79 55.27 -0.75 -1.34% 902,900
Feb 11, 2025 54.61 56.33 54.61 56.02 1.02 1.85% 1,399,300
Feb 10, 2025 54.97 55.34 54.61 55.00 0.10 0.18% 1,751,208
Feb 7, 2025 55.11 55.11 54.47 54.90 -0.25 -0.45% 1,341,424
Feb 6, 2025 56.01 56.49 54.25 55.15 1.35 2.51% 6,194,722
Feb 5, 2025 54.07 54.30 53.36 53.80 0.05 0.09% 1,426,539
Feb 4, 2025 52.68 54.15 52.64 53.75 0.60 1.13% 1,726,900
Feb 3, 2025 52.57 53.52 52.02 53.15 -0.24 -0.45% 1,418,922
Jan 31, 2025 53.82 53.93 53.19 53.39 -0.16 -0.30% 779,536
Jan 30, 2025 53.37 53.85 52.60 53.55 0.73 1.38% 705,500
Jan 29, 2025 53.60 53.60 52.48 52.82 -0.70 -1.31% 475,240
Jan 28, 2025 53.46 53.93 53.31 53.52 -0.23 -0.43% 973,000
Jan 27, 2025 53.80 54.47 53.46 53.75 0.38 0.71% 1,161,100
Jan 24, 2025 52.75 53.67 52.64 53.37 0.34 0.64% 1,168,800
Jan 23, 2025 52.44 53.23 52.16 53.03 0.66 1.26% 1,413,006