First Industrial Realty Trust, Inc. (FRA:F5W)
Germany · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:F5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | - |
| Apr 22, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Apr 21, 2026 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -0.93% | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Apr 17, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.91% | - |
| Apr 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Apr 15, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - | - |
| Apr 14, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 10, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Apr 9, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Apr 8, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | - |
| Apr 7, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Apr 2, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | - | - |
| Apr 1, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 1.81% | - |
| Mar 31, 2026 | 49.20 | 49.60 | 49.00 | 49.60 | 49.60 | - | - |
| Mar 30, 2026 | 49.20 | 50.50 | 49.20 | 49.60 | 49.16 | 1.22% | - |
| Mar 27, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 48.57 | -1.61% | - |
| Mar 26, 2026 | 49.80 | 50.50 | 49.80 | 49.80 | 49.36 | - | - |
| Mar 25, 2026 | 49.40 | 50.00 | 49.20 | 49.80 | 49.36 | 1.22% | - |
| Mar 24, 2026 | 49.60 | 50.00 | 49.20 | 49.20 | 48.77 | -0.40% | - |
| Mar 23, 2026 | 48.20 | 50.50 | 48.20 | 49.40 | 48.97 | 1.65% | - |
| Mar 20, 2026 | 50.00 | 50.00 | 48.60 | 48.60 | 48.17 | -2.80% | - |
| Mar 19, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 49.56 | -2.91% | - |
| Mar 18, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.05 | -0.96% | - |
| Mar 17, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 51.54 | -0.95% | - |
| Mar 16, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.04 | 0.96% | - |
| Mar 13, 2026 | 51.50 | 52.50 | 51.50 | 52.00 | 51.54 | 0.97% | - |
| Mar 12, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.05 | -0.96% | - |
| Mar 11, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 51.54 | - | - |
| Mar 10, 2026 | 52.00 | 52.50 | 52.00 | 52.00 | 51.54 | 0.97% | - |
| Mar 9, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.05 | - | - |
| Mar 6, 2026 | 52.50 | 52.50 | 51.00 | 51.50 | 51.05 | -1.90% | - |
| Mar 5, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.04 | -1.87% | - |
| Mar 4, 2026 | 53.00 | 53.50 | 52.50 | 53.50 | 53.03 | - | - |
| Mar 3, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.03 | -0.93% | - |
| Mar 2, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.52 | 1.89% | - |
| Feb 27, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 52.53 | -0.93% | - |
| Feb 26, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.03 | 1.90% | - |
| Feb 25, 2026 | 52.00 | 53.00 | 52.00 | 52.50 | 52.04 | - | - |
| Feb 24, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.04 | - | - |
| Feb 23, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.04 | - | - |
| Feb 20, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.04 | 1.94% | - |
| Feb 19, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.05 | 0.98% | - |
| Feb 18, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.55 | 0.99% | - |
| Feb 17, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.06 | 2.64% | - |
| Feb 16, 2026 | 49.00 | 49.20 | 48.80 | 49.20 | 48.77 | - | - |
| Feb 13, 2026 | 48.20 | 49.40 | 48.20 | 49.20 | 48.77 | 1.23% | - |
| Feb 12, 2026 | 49.60 | 49.60 | 48.00 | 48.60 | 48.17 | -2.02% | - |
| Feb 11, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.16 | -1.78% | - |