Free Trial

First Industrial Realty Trust (FR) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free FR Stock Alerts
$46.50
-0.37 (-0.79%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
-3.33%
3 Month
Performance
-12.64%
6 Month
Performance
-5.98%
Year-To-Date
Performance
-11.71%
1 Year
Performance
-9.53%
Receive FR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Industrial Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

FR Stock Chart for Sunday, June, 9, 2024

FR Chart by TradingView

First Industrial Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$46.86$46.51
-0.75%		$46.62$46.08785,512 shs$6.16 billion
06/06/2024$46.74$46.86
+0.26%		$46.91$46.49950,834 shs$6.20 billion
06/05/2024$46.91$46.74
-0.36%		$47.15$46.27576,704 shs$6.19 billion
06/04/2024$46.69$46.91
+0.47%		$47.52$46.63713,327 shs$6.21 billion
06/03/2024$47.12$46.69
-0.91%		$47.52$46.48858,772 shs$6.18 billion
05/31/2024$46.58$47.10
+1.12%		$47.18$46.59885,373 shs$6.23 billion
05/30/2024$45.91$46.58
+1.46%		$46.74$46.23586,080 shs$6.16 billion
05/29/2024$45.98$45.91
-0.15%		$46.06$45.39626,002 shs$6.08 billion
05/28/2024$46.15$45.98
-0.37%		$46.57$45.97536,593 shs$6.08 billion
05/27/2024$46.15$46.15$46.77$46.11729,400 shs$6.11 billion
05/24/2024$46.27$46.16
-0.24%		$46.77$46.11729,466 shs$6.11 billion
05/23/2024$48.00$46.27
-3.60%		$48.05$46.23961,095 shs$6.12 billion
05/22/2024$48.19$48.00
-0.39%		$48.21$47.77570,764 shs$6.35 billion
05/21/2024$48.02$48.19
+0.35%		$48.24$47.76492,373 shs$6.38 billion
05/20/2024$48.06$48.02
-0.08%		$48.33$47.73835,448 shs$6.35 billion
05/17/2024$48.26$48.06
-0.41%		$48.21$47.78576,948 shs$6.36 billion
05/16/2024$48.13$48.26
+0.27%		$48.75$48.01654,488 shs$6.39 billion
05/15/2024$47.91$48.13
+0.46%		$48.91$48.00798,610 shs$6.37 billion
05/14/2024$47.41$47.91
+1.05%		$48.11$47.45827,360 shs$6.34 billion
05/13/2024$47.72$47.41
-0.65%		$48.14$47.282.20 million shs$6.27 billion
05/10/2024$48.10$47.72
-0.79%		$48.07$47.46438,721 shs$6.32 billion
05/09/2024$47.38$48.10
+1.52%		$48.35$47.51671,168 shs$6.37 billion
05/08/2024$47.43$47.38
-0.11%		$47.49$46.66601,381 shs$6.27 billion
05/07/2024$46.99$47.43
+0.94%		$47.59$47.021.04 million shs$6.28 billion
05/06/2024$47.25$46.99
-0.55%		$47.65$46.64559,692 shs$6.22 billion
05/03/2024$46.67$47.25
+1.24%		$47.96$47.181.41 million shs$6.25 billion
05/02/2024$46.02$46.67
+1.41%		$46.89$45.85913,594 shs$6.18 billion
05/01/2024$45.44$46.02
+1.28%		$47.10$45.50777,129 shs$6.09 billion
04/30/2024$46.49$45.44
-2.26%		$46.42$45.421.26 million shs$6.01 billion
04/29/2024$46.00$46.49
+1.07%		$46.59$46.10713,674 shs$6.15 billion
04/26/2024$46.05$46.00
-0.11%		$46.36$45.95767,741 shs$6.09 billion
04/25/2024$46.03$46.05
+0.04%		$46.06$45.231.38 million shs$6.09 billion
04/24/2024$46.44$46.03
-0.88%		$46.40$45.851.20 million shs$6.09 billion
04/23/2024$45.80$46.44
+1.40%		$46.62$45.781.03 million shs$6.15 billion
04/22/2024$45.63$45.80
+0.37%		$46.01$45.291.05 million shs$6.06 billion
04/19/2024$46.03$45.59
-0.96%		$46.16$45.102.11 million shs$6.03 billion
04/18/2024$48.60$46.03
-5.29%		$48.65$45.812.36 million shs$6.09 billion
04/17/2024$50.43$48.60
-3.63%		$50.06$48.402.17 million shs$6.43 billion
04/16/2024$50.57$50.43
-0.28%		$51.01$50.031.35 million shs$6.67 billion
04/15/2024$51.20$50.57
-1.23%		$51.57$50.18855,511 shs$6.69 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$51.78$51.22
-1.09%		$51.94$51.101.09 million shs$6.78 billion
04/11/2024$51.82$51.78
-0.08%		$52.24$51.411.71 million shs$6.85 billion
04/10/2024$53.26$51.82
-2.70%		$52.45$51.211.15 million shs$6.86 billion
04/09/2024$52.64$53.26
+1.18%		$53.53$52.651.31 million shs$7.05 billion
04/08/2024$51.59$52.64
+2.04%		$52.75$51.801.15 million shs$6.97 billion
04/05/2024$51.23$51.55
+0.62%		$51.64$50.80925,186 shs$6.82 billion
04/04/2024$51.19$51.23
+0.08%		$52.00$51.01654,703 shs$6.78 billion
04/03/2024$51.21$51.19
-0.04%		$51.43$50.87709,312 shs$6.77 billion
04/02/2024$51.66$51.21
-0.87%		$51.51$50.89755,979 shs$6.78 billion
04/01/2024$52.54$51.66
-1.67%		$52.49$51.29698,260 shs$6.84 billion
03/29/2024$52.54$52.54$52.83$52.271.72 million shs$6.95 billion
03/28/2024$52.07$52.54
+0.90%		$52.83$52.271.72 million shs$6.95 billion
03/27/2024$51.35$52.07
+1.40%		$52.08$51.10621,832 shs$6.89 billion
03/26/2024$51.82$51.35
-0.91%		$51.91$51.30710,280 shs$6.80 billion
03/25/2024$52.14$51.82
-0.61%		$52.60$51.82572,890 shs$6.86 billion
03/22/2024$52.82$52.15
-1.27%		$53.00$52.09827,863 shs$6.90 billion
03/21/2024$52.00$52.82
+1.58%		$52.90$52.17966,451 shs$6.99 billion
03/20/2024$51.46$52.00
+1.05%		$52.11$51.011.55 million shs$6.88 billion
03/19/2024$51.61$51.46
-0.29%		$51.93$51.31971,855 shs$6.81 billion
03/18/2024$52.18$51.61
-1.09%		$52.59$51.581.37 million shs$6.83 billion
03/15/2024$52.55$52.18
-0.70%		$52.66$51.981.49 million shs$6.91 billion
03/14/2024$53.01$52.55
-0.87%		$52.87$51.96734,271 shs$6.95 billion
03/13/2024$53.18$53.01
-0.32%		$53.49$52.82753,025 shs$7.02 billion
03/12/2024$53.02$53.18
+0.30%		$53.23$52.59658,469 shs$7.04 billion
03/11/2024$53.23$53.02
-0.39%		$53.55$52.751.46 million shs$7.02 billion
03/08/2024$52.89$53.23
+0.64%		$53.38$52.951.36 million shs$7.04 billion

Related Companies:
This page (NYSE:FR) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored