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

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	53.88	54.15	53.43	54.05	1,031,715	54.05
4/01/2025	53.91	54.24	53.18	53.91	945,784	53.91
3/31/2025	53.30	54.31	53.30	53.96	1,152,475	53.96
3/28/2025	54.53	54.53	53.27	53.65	839,516	53.65
3/27/2025	54.55	54.98	54.16	54.25	736,302	54.25
3/26/2025	54.13	54.62	54.05	54.41	719,946	54.41
3/25/2025	54.20	54.40	53.58	54.10	1,335,001	54.10
3/24/2025	53.85	54.35	53.39	54.27	978,201	54.27
3/21/2025	54.65	54.97	53.34	53.51	1,625,242	53.51
3/20/2025	55.04	55.47	54.69	54.97	994,151	54.97
3/19/2025	55.20	55.76	54.74	55.15	1,175,812	55.15
3/18/2025	55.58	56.00	55.06	55.16	1,336,229	55.16
3/17/2025	54.86	55.78	54.86	55.58	912,445	55.58
3/14/2025	54.77	55.30	54.56	55.08	1,169,708	55.08
3/13/2025	56.20	56.69	54.27	54.30	901,160	54.30
3/12/2025	56.19	56.73	56.02	56.09	1,200,658	56.09
3/11/2025	56.16	56.60	55.61	56.10	1,569,636	56.10
3/10/2025	57.36	57.92	55.73	55.84	1,525,905	55.84
3/07/2025	57.81	58.16	57.11	57.50	1,160,884	57.50
3/06/2025	57.49	58.14	57.17	57.64	2,294,979	57.64
3/05/2025	56.34	58.16	55.99	57.99	2,616,521	57.99
3/04/2025	56.87	57.23	56.60	56.64	1,052,111	56.64
3/03/2025	57.05	57.56	56.61	57.02	831,875	57.02
2/28/2025	57.05	57.33	56.41	57.08	1,905,047	57.08
2/27/2025	56.85	57.43	56.64	56.98	1,182,106	56.98
2/26/2025	56.90	57.23	56.60	56.82	763,482	56.82
2/25/2025	56.30	57.02	56.30	56.66	1,308,359	56.66
2/24/2025	55.71	56.45	55.63	56.15	517,034	56.15
2/21/2025	56.29	56.37	55.12	55.71	1,527,507	55.71
2/20/2025	55.49	55.96	55.35	55.77	503,377	55.77
2/19/2025	55.30	55.86	55.30	55.62	502,011	55.62
2/18/2025	55.48	56.11	55.48	55.74	512,574	55.74
2/14/2025	56.00	56.44	55.56	55.61	504,266	55.61
2/13/2025	55.39	55.90	55.05	55.85	906,826	55.85
2/12/2025	54.94	55.79	54.79	55.27	902,892	55.27
2/11/2025	54.61	56.33	54.61	56.02	1,399,267	56.02
2/10/2025	54.97	55.34	54.61	55.00	1,751,208	55.00
2/07/2025	55.11	55.11	54.47	54.90	1,341,424	54.90
2/06/2025	56.01	56.49	54.24	55.15	6,194,738	55.15
2/05/2025	54.07	54.30	53.36	53.80	1,426,539	53.80
2/04/2025	52.68	54.15	52.64	53.75	1,726,887	53.75
2/03/2025	52.57	53.52	52.02	53.15	1,418,871	53.15
1/31/2025	53.82	53.92	53.19	53.39	779,536	53.39
1/30/2025	53.37	53.85	52.60	53.55	705,479	53.55
1/29/2025	53.60	53.60	52.48	52.82	475,240	52.82
1/28/2025	53.46	53.92	53.31	53.52	972,976	53.52
1/27/2025	53.80	54.47	53.45	53.75	1,161,091	53.75
1/24/2025	52.75	53.67	52.64	53.37	1,168,775	53.37
1/23/2025	52.44	53.23	52.16	53.03	1,413,006	53.03
1/22/2025	53.03	53.13	52.34	52.37	1,039,189	52.37
1/21/2025	51.15	53.29	51.15	53.20	907,284	53.20
1/17/2025	51.51	51.72	50.66	50.78	732,175	50.78
1/16/2025	50.24	51.48	50.16	51.41	973,819	51.41
1/15/2025	51.21	51.21	50.06	50.11	781,424	50.11
1/14/2025	49.31	50.33	49.31	49.95	647,372	49.95
1/13/2025	48.38	49.20	48.30	49.16	628,429	49.16
1/10/2025	48.43	48.82	48.38	48.46	522,115	48.46
1/08/2025	49.62	49.83	48.90	49.36	601,537	49.36
1/07/2025	50.22	50.35	49.27	49.52	524,575	49.52
1/06/2025	50.17	50.79	49.82	49.82	775,694	49.82
1/03/2025	49.45	50.27	49.30	50.22	598,543	50.22