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

53.39Last Price

-0.16 (-0.30%)Change

First Industrial Realty Trust is a leading real estate investment trust focused on the ownership, management, and development of industrial properties across the United States

The company specializes in logistics and warehouse space, catering to various industries that require efficient distribution and supply chain solutions. By providing high-quality facilities in strategic locations, First Industrial Realty Trust supports tenants with their operational needs while also driving value through proactive property management and development initiatives. With a commitment to sustainable practices, the company aims to enhance the performance and longevity of its properties in a rapidly evolving market.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	50.10	50.29	49.43	49.48	728,968	49.48
12/31/2024	50.08	0.00	50.13	50.13	0	50.13
12/30/2024	50.14	50.31	49.61	50.08	2,077,432	50.08
12/27/2024	50.59	51.16	50.24	50.37	873,809	50.37
12/26/2024	50.64	51.24	50.57	51.04	603,417	51.04
12/24/2024	50.35	50.85	50.24	50.82	325,403	50.82
12/23/2024	50.38	50.81	50.22	50.52	787,366	50.52
12/20/2024	49.84	51.02	49.81	50.73	2,773,732	50.73
12/19/2024	50.02	50.58	49.49	49.60	1,285,089	49.60
12/18/2024	51.97	52.39	50.00	50.06	1,045,010	50.06
12/17/2024	52.29	52.80	51.87	52.01	863,395	52.01
12/16/2024	52.77	53.14	52.35	52.45	1,001,027	52.45
12/13/2024	51.83	52.91	51.83	52.80	770,735	52.80
12/12/2024	52.00	52.56	51.95	52.10	526,119	52.10
12/11/2024	52.31	52.66	51.98	52.05	688,469	52.05
12/10/2024	52.69	53.07	52.05	52.28	1,061,428	52.28
12/09/2024	51.48	53.08	51.48	52.78	954,727	52.78
12/06/2024	52.25	52.30	51.12	51.56	574,370	51.56
12/05/2024	52.13	52.31	51.83	52.03	1,267,685	52.03
12/04/2024	52.70	53.00	52.19	52.42	599,155	52.42
12/03/2024	52.88	52.98	52.55	52.76	701,590	52.76
12/02/2024	53.26	53.48	52.59	52.98	788,481	52.98
11/29/2024	54.09	54.31	53.43	53.45	708,315	53.45
11/27/2024	54.25	54.76	53.66	54.08	1,261,703	54.08
11/26/2024	54.51	54.51	53.65	53.85	593,241	53.85
11/25/2024	54.03	55.25	54.03	54.47	875,086	54.47
11/22/2024	52.89	53.79	52.89	53.75	806,319	53.75
11/21/2024	52.73	53.16	52.55	52.69	592,073	52.69
11/20/2024	52.63	52.99	52.36	52.77	1,057,630	52.77
11/19/2024	52.41	53.19	52.20	52.99	773,366	52.99
11/18/2024	52.05	52.70	51.84	52.65	621,881	52.65
11/15/2024	52.48	52.57	52.00	52.44	609,103	52.44
11/14/2024	53.63	53.77	52.30	52.44	691,485	52.44
11/13/2024	53.23	53.91	52.99	53.63	666,609	53.63
11/12/2024	53.22	53.50	52.75	52.85	1,013,395	52.85
11/11/2024	53.38	54.06	53.26	53.41	994,204	53.41
11/08/2024	52.93	53.56	52.66	53.55	990,642	53.55
11/07/2024	52.92	53.17	52.26	52.75	1,178,947	52.75
11/06/2024	54.07	54.07	52.29	52.84	1,642,803	52.84
11/05/2024	52.33	53.05	52.21	53.05	582,296	53.05
11/04/2024	52.71	53.20	52.31	52.59	671,103	52.59
11/01/2024	52.74	53.30	52.51	52.72	695,617	52.72