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

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	48.84	49.34	48.59	48.72	672,620	48.72
7/30/2025	49.97	50.17	48.76	49.27	906,389	49.27
7/29/2025	49.09	50.13	48.67	50.07	925,321	50.07
7/28/2025	49.68	49.90	48.76	48.80	999,774	48.80
7/25/2025	50.13	50.23	49.36	49.83	929,207	49.83
7/24/2025	50.75	50.88	50.13	50.13	1,040,608	50.13
7/23/2025	50.59	51.22	50.15	51.04	1,234,939	51.04
7/22/2025	50.01	50.62	49.73	50.51	1,672,381	50.51
7/21/2025	50.13	50.81	49.78	49.87	1,355,217	49.87
7/18/2025	49.41	50.07	49.19	49.99	2,075,395	49.99
7/17/2025	49.43	49.99	47.88	49.37	3,697,250	49.37
7/16/2025	49.61	50.35	48.90	49.31	2,214,224	49.31
7/15/2025	49.89	50.10	49.02	49.05	1,495,679	49.05
7/14/2025	49.40	49.80	49.27	49.74	1,848,807	49.74
7/11/2025	48.63	49.52	48.36	49.43	1,172,734	49.43
7/10/2025	48.21	49.34	48.07	49.09	1,269,989	49.09
7/09/2025	48.65	48.88	47.96	48.26	1,090,426	48.26
7/08/2025	48.48	49.20	48.37	48.53	1,222,238	48.53
7/07/2025	49.19	49.63	48.50	48.68	1,538,765	48.68
7/03/2025	49.56	49.64	48.98	49.17	593,038	49.17
7/02/2025	48.32	49.30	48.05	49.40	2,350,537	49.40
7/01/2025	48.04	49.26	47.81	48.37	2,725,960	48.37
6/30/2025	48.65	48.76	47.36	48.13	3,028,106	48.13
6/27/2025	49.20	49.75	48.46	48.95	2,856,237	48.51
6/26/2025	48.89	49.16	48.52	49.06	1,169,786	48.61
6/25/2025	50.22	50.22	48.52	48.63	1,523,510	48.19
6/24/2025	50.12	50.59	50.00	50.51	1,126,068	50.05
6/23/2025	49.14	50.21	48.95	50.11	1,065,809	49.65
6/20/2025	49.31	49.63	48.87	49.14	1,401,790	48.69
6/18/2025	48.54	49.56	48.54	49.13	789,621	48.68
6/17/2025	48.60	49.19	48.48	48.76	832,685	48.32
6/16/2025	49.72	49.88	48.92	49.03	861,122	48.58
6/13/2025	49.57	49.67	48.94	49.42	1,274,126	48.97
6/12/2025	49.31	49.86	49.14	49.68	921,867	49.23
6/11/2025	50.04	50.55	49.43	49.61	1,071,816	49.16
6/10/2025	49.92	50.47	49.55	49.86	1,426,300	49.41
6/09/2025	49.65	50.36	49.45	49.85	1,124,057	49.40
6/06/2025	49.50	49.78	49.08	49.55	1,289,805	49.10
6/05/2025	48.66	49.06	48.23	49.04	828,684	48.59
6/04/2025	49.37	49.37	48.62	48.71	1,645,399	48.27
6/03/2025	49.26	49.54	48.94	49.36	873,541	48.91
6/02/2025	49.14	49.50	48.34	49.49	887,227	49.04
5/30/2025	49.33	49.65	48.92	49.43	1,455,427	48.98
5/29/2025	49.28	50.19	49.28	49.73	1,132,448	49.28
5/28/2025	49.03	49.11	48.44	49.03	1,543,230	48.58
5/27/2025	49.13	49.13	48.31	49.03	1,262,450	48.58
5/23/2025	48.01	48.30	47.71	48.16	897,056	47.72
5/22/2025	48.68	48.76	48.09	48.48	1,005,336	48.04
5/21/2025	50.00	50.00	48.70	48.71	750,406	48.27
5/20/2025	50.71	50.97	50.26	50.34	713,655	49.88
5/19/2025	50.38	51.05	50.37	50.94	871,997	50.48
5/16/2025	50.86	51.20	50.69	51.12	1,212,238	50.66
5/15/2025	50.24	51.00	49.94	50.90	739,397	50.44
5/14/2025	50.58	50.73	50.13	50.40	1,074,995	49.94
5/13/2025	51.36	51.40	50.49	50.89	1,137,470	50.43
5/12/2025	51.28	52.26	51.15	51.31	1,686,173	50.84
5/09/2025	49.65	49.82	49.24	49.53	978,399	49.08
5/08/2025	48.90	49.77	48.36	49.41	1,078,169	48.96
5/07/2025	48.70	49.40	48.55	48.68	1,401,989	48.24
5/06/2025	48.25	48.84	47.99	48.57	1,312,824	48.13
5/05/2025	48.73	49.13	48.52	48.86	1,279,461	48.42
5/02/2025	48.69	49.29	48.37	49.02	986,465	48.57
5/01/2025	47.85	48.42	47.46	48.10	1,169,248	47.66