First Industrial Realty Trust, Inc. (FRA:F5W)
Germany
· Delayed Price · Currency is EUR 49.40
+1.00 (2.07%)
At close: Dec 5, 2025
FRA:F5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 2.11% | - |
| Dec 3, 2025 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Dec 2, 2025 | 48.40 | 48.80 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Dec 1, 2025 | 48.40 | 49.00 | 48.40 | 48.60 | 48.60 | 0.41% | - |
| Nov 28, 2025 | 49.00 | 49.20 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Nov 27, 2025 | 48.80 | 49.00 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Nov 26, 2025 | 48.20 | 49.60 | 48.20 | 49.40 | 49.40 | 0.82% | - |
| Nov 25, 2025 | 48.00 | 49.20 | 48.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 24, 2025 | 47.80 | 48.80 | 47.80 | 48.60 | 48.60 | 0.41% | - |
| Nov 21, 2025 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 1.68% | - |
| Nov 20, 2025 | 47.00 | 48.00 | 47.00 | 47.60 | 47.60 | 0.42% | - |
| Nov 19, 2025 | 47.20 | 47.80 | 47.20 | 47.40 | 47.40 | -0.84% | - |
| Nov 18, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 0.42% | - |
| Nov 17, 2025 | 47.00 | 47.80 | 47.00 | 47.60 | 47.60 | - | - |
| Nov 14, 2025 | 47.00 | 47.80 | 47.00 | 47.60 | 47.60 | -0.42% | - |
| Nov 13, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -0.42% | - |
| Nov 12, 2025 | 48.00 | 48.40 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Nov 11, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 0.41% | - |
| Nov 10, 2025 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - | - |
| Nov 7, 2025 | 46.80 | 48.20 | 46.80 | 48.20 | 48.20 | 1.69% | - |
| Nov 6, 2025 | 47.00 | 47.60 | 47.00 | 47.40 | 47.40 | -0.84% | - |
| Nov 5, 2025 | 47.00 | 48.00 | 47.00 | 47.80 | 47.80 | 0.42% | - |
| Nov 4, 2025 | 46.60 | 47.80 | 46.60 | 47.60 | 47.60 | - | - |
| Nov 3, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 0.85% | - |
| Oct 31, 2025 | 47.20 | 48.00 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Oct 30, 2025 | 47.00 | 48.00 | 47.00 | 47.60 | 47.60 | 0.42% | - |
| Oct 29, 2025 | 47.20 | 47.60 | 47.20 | 47.40 | 47.40 | -0.42% | - |
| Oct 28, 2025 | 47.60 | 47.80 | 47.40 | 47.60 | 47.60 | -0.83% | - |
| Oct 27, 2025 | 47.60 | 48.40 | 47.60 | 48.00 | 48.00 | 0.42% | - |
| Oct 24, 2025 | 47.00 | 48.00 | 47.00 | 47.80 | 47.80 | 0.42% | - |
| Oct 23, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | - | - |
| Oct 22, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | - | - |
| Oct 21, 2025 | 47.20 | 47.80 | 47.20 | 47.60 | 47.60 | -0.42% | - |
| Oct 20, 2025 | 46.40 | 47.80 | 46.40 | 47.80 | 47.80 | 2.14% | - |
| Oct 17, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | 2.18% | - |
| Oct 16, 2025 | 44.80 | 46.60 | 44.80 | 45.80 | 45.80 | 0.44% | - |
| Oct 15, 2025 | 43.80 | 45.60 | 43.80 | 45.60 | 45.60 | 2.24% | - |
| Oct 14, 2025 | 43.20 | 44.60 | 43.20 | 44.60 | 44.60 | 0.90% | - |
| Oct 13, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 44.20 | 2.79% | - |
| Oct 10, 2025 | 43.40 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Oct 9, 2025 | 43.40 | 44.40 | 43.40 | 44.00 | 44.00 | - | - |
| Oct 8, 2025 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.46% | - |
| Oct 6, 2025 | 43.20 | 44.00 | 43.20 | 43.80 | 43.80 | - | - |
| Oct 3, 2025 | 43.00 | 44.20 | 43.00 | 43.80 | 43.80 | 0.46% | - |
| Oct 2, 2025 | 43.40 | 44.00 | 43.40 | 43.60 | 43.60 | -1.36% | - |
| Oct 1, 2025 | 42.60 | 44.20 | 42.60 | 44.20 | 44.20 | 1.84% | - |
| Sep 30, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | -0.46% | - |
| Sep 29, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.22 | - | - |
| Sep 26, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.22 | - | - |
| Sep 25, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.22 | 0.93% | - |
| Sep 24, 2025 | 43.00 | 43.60 | 43.00 | 43.20 | 42.82 | -0.92% | - |
| Sep 23, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.22 | -0.46% | - |
| Sep 22, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 43.42 | - | - |
| Sep 19, 2025 | 43.60 | 44.00 | 43.60 | 43.80 | 43.42 | -0.45% | - |
| Sep 18, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 43.62 | 0.92% | - |
| Sep 17, 2025 | 43.00 | 44.00 | 42.80 | 43.60 | 43.22 | - | - |
| Sep 16, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.22 | -0.46% | - |
| Sep 15, 2025 | 43.60 | 44.00 | 43.60 | 43.80 | 43.42 | -0.90% | - |
| Sep 12, 2025 | 44.00 | 44.40 | 44.00 | 44.20 | 43.82 | -0.90% | - |
| Sep 11, 2025 | 42.80 | 44.60 | 42.80 | 44.60 | 44.21 | 2.76% | - |
| Sep 10, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.02 | -0.46% | - |
| Sep 9, 2025 | 43.40 | 43.80 | 43.40 | 43.60 | 43.22 | -0.91% | - |
| Sep 8, 2025 | 43.60 | 44.00 | 43.40 | 44.00 | 43.62 | -0.45% | - |
| Sep 5, 2025 | 43.60 | 44.60 | 43.60 | 44.20 | 43.82 | - | - |
| Sep 4, 2025 | 43.40 | 44.40 | 43.40 | 44.20 | 43.82 | - | - |
| Sep 3, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 43.82 | 1.38% | - |
| Sep 2, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.22 | -1.36% | - |
| Sep 1, 2025 | 44.20 | 44.40 | 44.20 | 44.20 | 43.82 | -0.90% | - |
| Aug 29, 2025 | 43.80 | 44.60 | 43.80 | 44.60 | 44.21 | 0.45% | - |
| Aug 28, 2025 | 44.20 | 44.40 | 43.80 | 44.40 | 44.01 | -0.89% | - |
| Aug 27, 2025 | 43.00 | 44.80 | 43.00 | 44.80 | 44.41 | 2.75% | - |
| Aug 26, 2025 | 43.00 | 43.80 | 43.00 | 43.60 | 43.22 | -0.46% | - |
| Aug 25, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 43.42 | 0.46% | - |
| Aug 22, 2025 | 41.80 | 43.80 | 41.80 | 43.60 | 43.22 | 2.83% | - |
| Aug 21, 2025 | 42.00 | 42.60 | 42.00 | 42.40 | 42.03 | -0.47% | - |
| Aug 20, 2025 | 42.40 | 43.00 | 42.40 | 42.60 | 42.23 | -0.93% | - |
| Aug 19, 2025 | 40.60 | 43.00 | 40.60 | 43.00 | 42.63 | 4.37% | - |
| Aug 18, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 40.84 | -0.48% | - |
| Aug 15, 2025 | 41.00 | 41.60 | 41.00 | 41.40 | 41.04 | - | - |
| Aug 14, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.04 | -0.48% | - |
| Aug 13, 2025 | 40.40 | 41.60 | 40.40 | 41.60 | 41.24 | 1.46% | - |
| Aug 12, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 40.64 | 0.49% | - |
| Aug 11, 2025 | 40.40 | 41.00 | 40.40 | 40.80 | 40.45 | -0.49% | - |
| Aug 8, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 40.64 | - | - |
| Aug 7, 2025 | 40.40 | 41.20 | 40.40 | 41.00 | 40.64 | - | - |
| Aug 6, 2025 | 41.40 | 41.60 | 41.00 | 41.00 | 40.64 | -1.91% | - |
| Aug 5, 2025 | 40.80 | 41.80 | 40.80 | 41.80 | 41.44 | 1.46% | - |
| Aug 4, 2025 | 40.60 | 41.40 | 40.60 | 41.20 | 40.84 | - | - |
| Aug 1, 2025 | 41.60 | 41.60 | 40.80 | 41.20 | 40.84 | -2.37% | - |
| Jul 31, 2025 | 42.20 | 42.60 | 42.20 | 42.20 | 41.83 | -0.94% | - |
| Jul 30, 2025 | 42.40 | 43.20 | 42.40 | 42.60 | 42.23 | -0.93% | - |
| Jul 29, 2025 | 41.20 | 43.00 | 41.20 | 43.00 | 42.63 | 2.87% | - |
| Jul 28, 2025 | 41.60 | 42.20 | 41.60 | 41.80 | 41.44 | -0.48% | - |
| Jul 25, 2025 | 41.80 | 42.40 | 41.80 | 42.00 | 41.63 | -0.94% | - |
| Jul 24, 2025 | 42.20 | 42.60 | 42.20 | 42.40 | 42.03 | -1.85% | - |
| Jul 23, 2025 | 42.20 | 43.20 | 42.20 | 43.20 | 42.82 | 1.41% | - |
| Jul 22, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | 42.23 | 0.47% | - |
| Jul 21, 2025 | 42.00 | 42.60 | 42.00 | 42.40 | 42.03 | -0.47% | - |
| Jul 18, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.23 | 0.95% | - |