FR - FIRST INDUSTRIAL REALTY TRUST INC
61.4
-1.050 -1.710%
Share volume: 925,556
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$62.45
-1.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $62.50 | $62.50 | $62.50 | $62.50 | $60.98 | $60.98 | $61.40 | $61.40 | 925,556 | $925,556.00 |
| 03-04-2026 | $62.77 | $62.77 | $62.77 | $62.77 | $61.65 | $61.65 | $62.45 | $62.45 | 816,397 | $816,397.00 |
| 03-03-2026 | $62.32 | $62.32 | $62.78 | $62.78 | $61.17 | $61.17 | $62.67 | $62.67 | 1,044,322 | $1,044,322.00 |
| 03-02-2026 | $62.77 | $62.77 | $63.75 | $63.75 | $62.48 | $62.48 | $63.50 | $63.50 | 792,045 | $792,045.00 |
| 02-27-2026 | $63.19 | $63.19 | $64.01 | $64.01 | $62.90 | $62.90 | $63.14 | $63.14 | 1,350,510 | $1,350,510.00 |
| 02-26-2026 | $62.40 | $62.40 | $63.75 | $63.75 | $62.40 | $62.40 | $63.48 | $63.48 | 1,250,538 | $1,250,538.00 |
| 02-25-2026 | $62.35 | $62.35 | $62.79 | $62.79 | $61.96 | $61.96 | $62.50 | $62.50 | 1,191,653 | $1,191,653.00 |
| 02-24-2026 | $61.92 | $61.92 | $62.43 | $62.43 | $61.68 | $61.68 | $62.21 | $62.21 | 1,143,272 | $1,143,272.00 |
| 02-23-2026 | $61.95 | $61.95 | $62.41 | $62.41 | $61.39 | $61.39 | $62.00 | $62.00 | 1,108,930 | $1,108,930.00 |
| 02-20-2026 | $60.92 | $60.92 | $62.12 | $62.12 | $60.45 | $60.45 | $62.08 | $62.08 | 1,323,602 | $1,323,602.00 |