Free Trial

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

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free FR Stock Alerts
$46.00
-0.04 (-0.09%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
-11.66%
3 Month
Performance
-12.10%
6 Month
Performance
+13.20%
Year-To-Date
Performance
-12.66%
1 Year
Performance
-10.92%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FR Stock Chart for Saturday, April, 27, 2024

FR Chart by TradingView

First Industrial Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$53.31$52.89
-0.78%		$53.73$52.72873,767 shs$7.00 billion
03/06/2024$52.86$53.31
+0.84%		$53.50$52.891.13 million shs$7.05 billion
03/05/2024$53.07$52.86
-0.40%		$53.35$52.571.56 million shs$7.00 billion
03/04/2024$53.15$53.07
-0.15%		$53.30$52.352.46 million shs$7.02 billion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$53.00$53.16
+0.30%		$53.50$52.171.66 million shs$7.04 billion
02/29/2024$52.87$53.00
+0.25%		$53.45$52.662.41 million shs$7.01 billion
02/28/2024$53.01$52.87
-0.26%		$53.57$52.771.85 million shs$7.00 billion
02/27/2024$53.41$53.01
-0.75%		$54.03$53.001.00 million shs$7.02 billion
02/26/2024$54.27$53.41
-1.58%		$54.08$53.131.13 million shs$7.07 billion
02/23/2024$54.77$54.27
-0.91%		$54.81$54.17694,533 shs$7.18 billion
02/22/2024$54.77$54.77$54.88$54.40920,099 shs$7.25 billion
02/21/2024$54.81$54.77
-0.07%		$55.15$54.59976,523 shs$7.25 billion
02/20/2024$54.74$54.81
+0.13%		$54.96$54.102.03 million shs$7.25 billion
02/19/2024$54.74$54.74$55.15$53.701.23 million shs$7.24 billion
02/16/2024$54.34$54.74
+0.73%		$55.15$53.701.23 million shs$7.24 billion
02/15/2024$53.79$54.34
+1.02%		$54.75$54.201.26 million shs$7.19 billion
02/14/2024$54.07$53.79
-0.52%		$54.35$53.73896,796 shs$7.11 billion
02/13/2024$54.06$54.07
+0.02%		$54.12$52.151.74 million shs$7.15 billion
02/12/2024$54.27$54.06
-0.39%		$54.90$53.771.23 million shs$7.15 billion
02/09/2024$53.57$54.28
+1.33%		$54.54$53.441.65 million shs$7.18 billion
02/08/2024$50.57$53.57
+5.93%		$54.12$52.542.54 million shs$7.09 billion
02/07/2024$51.47$50.57
-1.75%		$51.44$50.501.69 million shs$6.69 billion
02/06/2024$51.10$51.47
+0.72%		$51.74$50.99941,725 shs$6.81 billion
02/05/2024$52.41$51.10
-2.50%		$51.93$50.87982,498 shs$6.76 billion
02/02/2024$52.96$52.39
-1.08%		$52.90$51.301.82 million shs$6.93 billion
02/01/2024$51.52$52.96
+2.80%		$53.03$51.081.12 million shs$7.01 billion
01/31/2024$51.79$51.52
-0.52%		$52.48$51.18797,821 shs$6.81 billion
01/30/2024$52.45$51.79
-1.26%		$52.24$51.63613,740 shs$6.85 billion
01/29/2024$52.33$52.45
+0.23%		$52.63$52.161.37 million shs$6.94 billion
01/26/2024$52.31$52.33
+0.04%		$52.66$51.84508,865 shs$6.92 billion

Related Companies:
This page (NYSE:FR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
The World's First "$20 Trillion Drug?"
Behind the Markets