FR - FIRST INDUSTRIAL REALTY TRUST INC
63.21
-1.190 -1.883%
Share volume: 834,649
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$64.40
-1.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $64.43 | $64.43 | $64.66 | $64.66 | $62.91 | $62.91 | $63.21 | $63.21 | 834,649 | $834,649.00 |
| 04-20-2026 | $63.31 | $63.31 | $64.47 | $64.47 | $62.85 | $62.85 | $64.40 | $64.40 | 753,976 | $753,976.00 |
| 04-17-2026 | $62.62 | $62.62 | $64.02 | $64.02 | $62.49 | $62.49 | $63.75 | $63.75 | 743,009 | $743,009.00 |
| 04-16-2026 | $61.39 | $61.39 | $62.56 | $62.56 | $61.39 | $61.39 | $62.40 | $62.40 | 1,020,617 | $1,020,617.00 |
| 04-15-2026 | $60.82 | $60.82 | $61.33 | $61.33 | $60.69 | $60.69 | $61.33 | $61.33 | 547,255 | $547,255.00 |
| 04-14-2026 | $60.21 | $60.21 | $61.40 | $61.40 | $59.85 | $59.85 | $61.10 | $61.10 | 878,507 | $878,507.00 |
| 04-13-2026 | $60.56 | $60.56 | $60.66 | $60.66 | $59.73 | $59.73 | $60.43 | $60.43 | 730,891 | $730,891.00 |
| 04-10-2026 | $60.49 | $60.49 | $60.87 | $60.87 | $60.02 | $60.02 | $60.68 | $60.68 | 590,175 | $590,175.00 |
| 04-09-2026 | $60.17 | $60.17 | $60.99 | $60.99 | $59.78 | $59.78 | $60.47 | $60.47 | 537,277 | $537,277.00 |
| 04-08-2026 | $60.34 | $60.34 | $60.66 | $60.66 | $60.06 | $60.06 | $60.22 | $60.22 | 1,197,563 | $1,197,563.00 |