First Industrial Realty Trust, Inc. Common Stock (FR)

Last Price61.31

Change-1.56 (-2.48%)

NYSE· Last Trade: Jul 1st, 12:30 AM EDT

Historical Prices For First Industrial Realty Trust, Inc. Common Stock (FR)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	62.32	62.53	61.25	61.31	1,337,328	61.31
6/29/2026	63.18	63.52	62.52	63.37	925,607	62.87
6/26/2026	63.49	63.83	63.17	63.58	1,331,150	63.08
6/25/2026	63.69	64.16	62.31	63.14	1,654,869	62.64
6/24/2026	63.13	64.06	62.40	63.41	1,161,345	62.91
6/23/2026	62.68	63.84	62.68	63.63	819,315	63.13
6/22/2026	61.73	63.56	61.64	63.12	945,879	62.62
6/18/2026	61.75	61.95	61.00	61.80	1,628,994	61.31
6/17/2026	62.08	62.89	60.41	60.70	953,073	60.22
6/16/2026	63.82	64.16	62.52	62.81	1,067,364	62.31
6/15/2026	63.63	63.95	63.23	63.37	2,127,453	62.87
6/12/2026	62.96	63.98	62.90	63.57	1,008,095	63.07
6/11/2026	62.66	63.19	62.30	62.79	688,222	62.29
6/10/2026	63.20	63.54	62.37	62.41	730,342	61.92
6/09/2026	61.48	63.35	61.48	62.92	934,101	62.42
6/08/2026	61.53	61.81	60.50	60.89	692,843	60.41
6/05/2026	61.24	62.33	61.24	61.58	986,024	61.09
6/04/2026	61.04	61.70	60.74	61.68	1,740,712	61.19
6/03/2026	59.88	60.69	59.88	60.40	903,383	59.92
6/02/2026	59.79	60.15	59.11	60.05	730,278	59.58
6/01/2026	61.41	61.41	59.65	59.69	898,555	59.22
5/29/2026	62.77	62.77	61.49	61.87	1,491,823	61.38
5/28/2026	62.77	63.20	62.43	62.56	999,634	62.07
5/27/2026	64.32	64.63	63.05	63.06	1,203,124	62.56
5/26/2026	63.62	64.06	63.37	64.04	1,075,918	63.53
5/22/2026	62.92	63.38	62.34	63.28	970,038	62.78
5/21/2026	62.60	63.12	61.49	62.44	682,252	61.95
5/20/2026	61.86	62.35	61.36	62.27	749,357	61.78
5/19/2026	61.52	61.81	61.02	61.64	919,545	61.15
5/18/2026	61.17	61.92	61.16	61.52	581,122	61.03
5/15/2026	61.05	61.05	60.25	60.83	804,046	60.35
5/14/2026	62.07	62.40	61.33	61.33	657,550	60.85
5/13/2026	62.22	62.49	61.73	61.86	745,542	61.37
5/12/2026	63.37	63.39	61.77	62.39	734,901	61.90
5/11/2026	62.64	63.00	62.09	62.38	579,620	61.89
5/08/2026	62.75	62.96	62.39	62.75	714,290	62.25
5/07/2026	62.60	62.92	62.16	62.42	885,738	61.93
5/06/2026	62.55	62.86	61.94	62.52	963,304	62.03
5/05/2026	61.28	61.87	60.90	61.73	758,675	61.24
5/04/2026	61.69	61.95	60.77	61.06	961,001	60.58
5/01/2026	61.89	62.26	61.35	62.14	1,597,293	61.65
4/30/2026	61.34	62.31	61.34	62.01	1,242,549	61.52
4/29/2026	62.06	63.02	61.15	61.38	980,427	60.90
4/28/2026	61.52	62.63	61.52	62.48	950,635	61.99
4/27/2026	61.99	62.52	61.86	62.07	891,664	61.58
4/24/2026	62.67	62.80	61.29	61.37	1,183,855	60.89
4/23/2026	64.62	64.62	62.55	62.85	1,119,821	62.35
4/22/2026	63.57	63.68	62.63	63.35	1,255,009	62.85
4/21/2026	64.43	64.66	62.91	63.21	850,465	62.71
4/20/2026	63.31	64.47	62.85	64.40	753,978	63.89
4/17/2026	62.62	64.02	62.49	63.75	743,010	63.25
4/16/2026	61.39	62.56	61.39	62.40	1,020,617	61.91
4/15/2026	60.82	61.33	60.69	61.33	547,255	60.85
4/14/2026	60.21	61.40	59.84	61.10	878,507	60.62
4/13/2026	60.56	60.66	59.73	60.43	730,892	59.95
4/10/2026	60.49	60.87	60.02	60.68	590,176	60.20
4/09/2026	60.17	60.99	59.78	60.47	537,278	59.99
4/08/2026	60.34	60.66	60.06	60.22	1,197,564	59.74
4/07/2026	57.81	59.16	57.81	59.06	571,358	58.59
4/06/2026	58.59	58.79	58.25	58.45	517,695	57.99
4/02/2026	58.09	59.02	57.78	58.67	926,021	58.21
4/01/2026	57.88	58.89	57.81	58.65	852,919	58.19