5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+7.09%
6 MONTH PERFORMANCE
+23.30%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
+7.28%
First Industrial Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $59.69 | $59.80 (0.18%) | $60.11 | $59.41 | 455.71 K | $7.88 B |
| 02/17/2026 | $59.45 | $60.05 (1.01%) | $60.12 | $58.92 | 1.28 M | $7.95 B |
| 02/13/2026 | $58.31 | $58.92 (1.05%) | $59.43 | $57.97 | 1.32 M | $7.80 B |
| 02/12/2026 | $59.74 | $58.02 (-2.88%) | $60.04 | $57.24 | 1.44 M | $7.68 B |
| 02/11/2026 | $60.01 | $59.38 (-1.05%) | $60.48 | $59.36 | 653.60 K | $7.86 B |
| 02/10/2026 | $59.77 | $60.14 (0.62%) | $60.43 | $59.23 | 1.20 M | $7.97 B |
| 02/09/2026 | $59.61 | $59.62 (0.02%) | $60.36 | $58.94 | 1.29 M | $7.90 B |
| 02/06/2026 | $60.46 | $59.79 (-1.11%) | $60.79 | $59.34 | 1.63 M | $7.92 B |
| 02/05/2026 | $58.90 | $59.75 (1.44%) | $60.12 | $58.47 | 1.96 M | $7.91 B |
| 02/04/2026 | $58.87 | $58.44 (-0.73%) | $59.31 | $58.32 | 1.69 M | $7.74 B |
| 02/03/2026 | $57.70 | $58.29 (1.02%) | $58.52 | $57.44 | 1.29 M | $7.72 B |
| 02/02/2026 | $58.04 | $57.51 (-0.91%) | $58.43 | $57.44 | 1.05 M | $7.62 B |
| 01/30/2026 | $57.84 | $58.03 (0.33%) | $58.05 | $57.25 | 953.60 K | $7.69 B |
| 01/29/2026 | $57.27 | $58.18 (1.59%) | $58.20 | $56.89 | 972.95 K | $7.71 B |
| 01/28/2026 | $57.45 | $56.87 (-1.01%) | $57.92 | $56.79 | 1.42 M | $7.53 B |
| 01/27/2026 | $56.93 | $57.43 (0.88%) | $57.46 | $56.76 | 880.35 K | $7.61 B |
| 01/26/2026 | $57.62 | $57.08 (-0.94%) | $57.93 | $56.78 | 774.74 K | $7.56 B |
| 01/23/2026 | $56.92 | $57.42 (0.88%) | $57.82 | $56.71 | 905.90 K | $7.61 B |
| 01/22/2026 | $58.51 | $57.20 (-2.24%) | $58.91 | $57.09 | 1.45 M | $7.58 B |
| 01/21/2026 | $59.35 | $58.53 (-1.38%) | $59.88 | $57.88 | 1.53 M | $7.75 B |
| 01/20/2026 | $59.35 | $58.84 (-0.86%) | $59.60 | $58.66 | 1.09 M | $7.79 B |
| 01/16/2026 | $59.31 | $59.90 (0.99%) | $60.20 | $59.27 | 883.10 K | $7.93 B |
| 01/15/2026 | $59.13 | $59.31 (0.3%) | $60.00 | $58.93 | 792.63 K | $7.86 B |
| 01/14/2026 | $58.96 | $59.15 (0.32%) | $59.58 | $58.75 | 756.41 K | $7.83 B |
| 01/13/2026 | $58.87 | $59.11 (0.41%) | $59.21 | $57.97 | 1.29 M | $7.83 B |
| 01/12/2026 | $59.07 | $58.87 (-0.34%) | $59.48 | $58.66 | 821.80 K | $7.80 B |
| 01/09/2026 | $58.69 | $59.21 (0.89%) | $59.33 | $58.69 | 678.00 K | $7.84 B |
| 01/08/2026 | $58.18 | $58.89 (1.22%) | $59.32 | $57.78 | 660.72 K | $7.80 B |
| 01/07/2026 | $58.03 | $58.33 (0.52%) | $58.74 | $58.02 | 1.39 M | $7.73 B |
| 01/06/2026 | $58.25 | $57.77 (-0.82%) | $58.25 | $57.28 | 810.34 K | $7.65 B |
| 01/05/2026 | $58.82 | $58.36 (-0.78%) | $59.36 | $58.32 | 975.03 K | $7.73 B |
| 01/02/2026 | $57.18 | $57.90 (1.26%) | $58.00 | $56.86 | 776.23 K | $7.67 B |
| 12/31/2025 | $57.75 | $57.27 (-0.83%) | $57.96 | $57.12 | 908.69 K | $7.59 B |
| 12/30/2025 | $58.02 | $58.14 (0.21%) | $58.27 | $57.74 | 886.23 K | $7.70 B |
| 12/29/2025 | $58.35 | $58.01 (-0.58%) | $58.52 | $57.62 | 827.10 K | $7.68 B |
| 12/26/2025 | $58.43 | $58.28 (-0.26%) | $58.61 | $57.77 | 606.00 K | $7.72 B |
| 12/24/2025 | $57.58 | $58.42 (1.46%) | $58.55 | $57.35 | 480.22 K | $7.74 B |
| 12/23/2025 | $57.81 | $57.31 (-0.86%) | $57.81 | $57.19 | 890.10 K | $7.59 B |
| 12/22/2025 | $57.82 | $57.81 (-0.02%) | $58.17 | $57.59 | 809.92 K | $7.66 B |
| 12/19/2025 | $58.32 | $58.11 (-0.36%) | $58.82 | $57.93 | 1.72 M | $7.70 B |
| 12/18/2025 | $58.86 | $58.39 (-0.8%) | $59.16 | $58.35 | 518.00 K | $7.73 B |
| 12/17/2025 | $58.00 | $58.60 (1.03%) | $58.85 | $57.86 | 887.60 K | $7.76 B |
| 12/16/2025 | $58.54 | $58.02 (-0.89%) | $58.55 | $57.58 | 788.60 K | $7.68 B |
| 12/15/2025 | $58.61 | $58.33 (-0.48%) | $58.61 | $57.92 | 910.01 K | $7.73 B |
| 12/12/2025 | $59.25 | $58.19 (-1.79%) | $59.43 | $57.80 | 1.03 M | $7.71 B |
| 12/11/2025 | $58.63 | $59.03 (0.68%) | $59.18 | $58.31 | 753.90 K | $7.82 B |
| 12/10/2025 | $57.32 | $58.58 (2.2%) | $58.79 | $57.32 | 920.35 K | $7.76 B |
| 12/09/2025 | $57.59 | $57.22 (-0.64%) | $57.87 | $57.10 | 1.32 M | $7.58 B |
| 12/08/2025 | $57.80 | $57.39 (-0.71%) | $57.95 | $57.18 | 1.14 M | $7.60 B |
| 12/05/2025 | $56.73 | $57.85 (1.97%) | $58.42 | $56.68 | 1.71 M | $7.66 B |
| 12/04/2025 | $56.20 | $56.77 (1.01%) | $57.31 | $55.63 | 1.60 M | $7.52 B |
| 12/03/2025 | $56.37 | $55.93 (-0.78%) | $56.98 | $55.59 | 808.11 K | $7.41 B |
| 12/02/2025 | $57.38 | $56.41 (-1.69%) | $57.54 | $56.38 | 1.19 M | $7.47 B |
| 12/01/2025 | $57.33 | $57.02 (-0.54%) | $57.37 | $56.82 | 667.22 K | $7.55 B |
| 11/28/2025 | $57.43 | $57.24 (-0.33%) | $57.64 | $57.23 | 387.74 K | $7.58 B |
| 11/26/2025 | $57.03 | $57.52 (0.86%) | $58.00 | $57.03 | 804.93 K | $7.62 B |
| 11/25/2025 | $56.64 | $57.01 (0.65%) | $57.36 | $56.60 | 943.60 K | $7.55 B |
| 11/24/2025 | $56.17 | $56.56 (0.69%) | $56.69 | $55.91 | 916.50 K | $7.49 B |
| 11/21/2025 | $55.65 | $56.32 (1.2%) | $56.36 | $55.42 | 748.80 K | $7.46 B |
| 11/20/2025 | $55.47 | $55.28 (-0.34%) | $56.09 | $55.11 | 928.01 K | $7.32 B |
| 11/19/2025 | $55.71 | $54.99 (-1.29%) | $56.13 | $54.52 | 1.07 M | $7.28 B |
| 11/18/2025 | $55.50 | $55.84 (0.61%) | $55.95 | $55.16 | 549.30 K | $7.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
