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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	47.26	47.73	46.51	47.58	1,176,715	47.58
4/29/2025	47.57	47.96	47.14	47.58	778,202	47.58
4/28/2025	47.28	48.13	47.19	47.75	1,045,647	47.75
4/25/2025	47.50	47.60	47.07	47.31	801,446	47.31
4/24/2025	47.26	47.92	47.01	47.63	1,440,125	47.63
4/23/2025	47.25	48.51	46.76	47.10	1,825,792	47.10
4/22/2025	46.27	47.48	45.98	46.35	1,405,159	46.35
4/21/2025	46.83	47.03	44.58	45.46	2,345,920	45.46
4/17/2025	44.90	47.94	44.90	47.55	2,872,279	47.55
4/16/2025	46.74	47.49	46.27	46.85	2,126,849	46.85
4/15/2025	46.55	47.20	46.11	46.60	2,045,314	46.60
4/14/2025	46.44	46.90	45.69	46.47	1,519,890	46.47
4/11/2025	44.55	45.80	43.93	45.64	1,763,108	45.64
4/10/2025	45.52	45.92	43.64	44.72	2,513,031	44.72
4/09/2025	42.14	46.63	40.31	46.33	2,675,415	46.33
4/08/2025	46.33	46.41	42.46	43.07	2,070,873	43.07
4/07/2025	45.94	47.23	44.01	45.28	3,079,384	45.28
4/04/2025	48.90	48.90	46.74	47.68	2,146,775	47.68
4/03/2025	52.39	53.11	49.77	50.03	2,622,802	50.03
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	53.20
3/27/2025	54.55	54.98	54.16	54.25	736,302	53.80
3/26/2025	54.13	54.62	54.05	54.41	719,946	53.96
3/25/2025	54.20	54.40	53.58	54.10	1,335,001	53.65
3/24/2025	53.85	54.35	53.39	54.27	978,201	53.82
3/21/2025	54.65	54.97	53.34	53.51	1,625,242	53.07
3/20/2025	55.04	55.47	54.69	54.97	994,151	54.51
3/19/2025	55.20	55.76	54.74	55.15	1,175,812	54.69
3/18/2025	55.58	56.00	55.06	55.16	1,336,229	54.70
3/17/2025	54.86	55.78	54.86	55.58	912,445	55.12
3/14/2025	54.77	55.30	54.56	55.08	1,169,708	54.62
3/13/2025	56.20	56.69	54.27	54.30	901,160	53.85
3/12/2025	56.19	56.73	56.02	56.09	1,200,658	55.62
3/11/2025	56.16	56.60	55.61	56.10	1,569,636	55.63
3/10/2025	57.36	57.92	55.73	55.84	1,525,905	55.38
3/07/2025	57.81	58.16	57.11	57.50	1,160,884	57.02
3/06/2025	57.49	58.14	57.17	57.64	2,294,979	57.16
3/05/2025	56.34	58.16	55.99	57.99	2,616,521	57.51
3/04/2025	56.87	57.23	56.60	56.64	1,052,111	56.17
3/03/2025	57.05	57.56	56.61	57.02	831,875	56.55
2/28/2025	57.05	57.33	56.41	57.08	1,905,047	56.61
2/27/2025	56.85	57.43	56.64	56.98	1,182,106	56.51
2/26/2025	56.90	57.23	56.60	56.82	763,482	56.35
2/25/2025	56.30	57.02	56.30	56.66	1,308,359	56.19
2/24/2025	55.71	56.45	55.63	56.15	517,034	55.68
2/21/2025	56.29	56.37	55.12	55.71	1,527,507	55.25
2/20/2025	55.49	55.96	55.35	55.77	503,377	55.31
2/19/2025	55.30	55.86	55.30	55.62	502,011	55.16
2/18/2025	55.48	56.11	55.48	55.74	512,574	55.28
2/14/2025	56.00	56.44	55.56	55.61	504,266	55.15
2/13/2025	55.39	55.90	55.05	55.85	906,826	55.39
2/12/2025	54.94	55.79	54.79	55.27	902,892	54.81
2/11/2025	54.61	56.33	54.61	56.02	1,399,267	55.56
2/10/2025	54.97	55.34	54.61	55.00	1,751,208	54.54
2/07/2025	55.11	55.11	54.47	54.90	1,341,424	54.44
2/06/2025	56.01	56.49	54.24	55.15	6,194,738	54.69
2/05/2025	54.07	54.30	53.36	53.80	1,426,539	53.35
2/04/2025	52.68	54.15	52.64	53.75	1,726,887	53.30
2/03/2025	52.57	53.52	52.02	53.15	1,418,871	52.71