First Industrial Realty Trust, Inc. (FRA:F5W)
Germany · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:F5W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 65 |
| Oct 9, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Oct 8, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 7, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 6, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 5, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 2, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 1, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 30, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -1.07% | - |
| Sep 29, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.06 | - | - |
| Sep 28, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.06 | - | - |
| Sep 25, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.06 | -0.94% | - |
| Sep 24, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 52.55 | 0.95% | - |
| Sep 23, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.06 | - | - |
| Sep 22, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.06 | -0.94% | - |
| Sep 21, 2026 | 53.50 | 53.50 | 52.50 | 53.00 | 52.55 | 0.95% | - |
| Sep 18, 2026 | 54.00 | 54.00 | 52.00 | 52.50 | 52.06 | -0.94% | - |
| Sep 17, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 52.55 | 0.95% | - |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.06 | 0.96% | - |
| Sep 15, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 51.56 | - | - |
| Sep 14, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 51.56 | 0.97% | - |
| Sep 11, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.07 | 0.98% | - |
| Sep 10, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.57 | - | - |
| Sep 9, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 50.57 | -1.92% | - |
| Sep 8, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.56 | -0.95% | - |
| Sep 7, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.06 | 0.96% | - |
| Sep 4, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.56 | 0.97% | - |
| Sep 3, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.07 | -0.96% | - |
| Sep 2, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 51.56 | -0.95% | - |
| Sep 1, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.06 | 0.96% | - |
| Aug 31, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 51.56 | -0.95% | - |
| Aug 28, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.06 | - | - |
| Aug 27, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.06 | -0.94% | - |
| Aug 26, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.55 | - | - |
| Aug 25, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.55 | - | - |
| Aug 24, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 52.55 | 0.95% | - |
| Aug 21, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.06 | - | - |
| Aug 20, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.06 | - | - |
| Aug 19, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.06 | -0.94% | - |
| Aug 18, 2026 | 53.50 | 53.50 | 52.50 | 53.00 | 52.55 | - | - |
| Aug 17, 2026 | 53.50 | 53.50 | 52.50 | 53.00 | 52.55 | - | - |
| Aug 14, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 52.55 | -0.93% | - |
| Aug 13, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.05 | - | - |
| Aug 12, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.05 | - | - |
| Aug 11, 2026 | 54.00 | 54.00 | 53.00 | 53.50 | 53.05 | - | - |
| Aug 10, 2026 | 54.50 | 54.50 | 53.00 | 53.50 | 53.05 | - | - |
| Aug 7, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.05 | - | - |
| Aug 6, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.05 | -1.83% | - |
| Aug 5, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.04 | - | - |
| Aug 4, 2026 | 56.50 | 56.50 | 54.50 | 54.50 | 54.04 | -1.80% | - |