Free Trial

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

First Industrial Realty Trust logo
$47.59 +0.01 (+0.02%)
As of 03:59 PM Eastern

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
-0.11%
1 Month
Performance
-11.86%
3 Month
Performance
-11.72%
6 Month
Performance
-11.52%
Year-To-Date
Performance
-5.77%
1 Year
Performance
+3.96%
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.

FR Stock Chart for Wednesday, April, 30, 2025

First Industrial Realty Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$47.75$47.59
-0.34%
$47.96$47.14778,202 shs$6.30 billion
04/28/2025$47.29$47.75
+0.97%
$48.13$47.191.05 million shs$6.32 billion
04/25/2025$47.63$47.29
-0.71%
$47.61$47.07801,446 shs$6.26 billion
04/24/2025$47.09$47.63
+1.15%
$47.92$47.011.44 million shs$6.31 billion
04/23/2025$46.40$47.09
+1.48%
$48.51$46.761.83 million shs$6.23 billion
04/22/2025$45.43$46.40
+2.14%
$47.48$45.981.41 million shs$6.14 billion
04/21/2025$47.53$45.43
-4.42%
$47.04$44.582.29 million shs$6.01 billion
04/18/2025$47.53$47.53$47.94$44.902.87 million shs$6.29 billion
04/17/2025$46.90$47.53
+1.35%
$47.94$44.902.87 million shs$6.29 billion
04/16/2025$46.58$46.90
+0.70%
$47.49$46.272.13 million shs$6.21 billion
04/15/2025$46.47$46.58
+0.23%
$47.20$46.112.05 million shs$6.17 billion
04/14/2025$45.61$46.47
+1.88%
$46.90$45.691.52 million shs$6.15 billion
04/11/2025$44.82$45.61
+1.78%
$45.80$43.931.76 million shs$6.04 billion
04/10/2025$46.32$44.82
-3.25%
$45.92$43.642.51 million shs$5.93 billion
04/09/2025$42.94$46.32
+7.88%
$46.63$40.312.68 million shs$6.13 billion
04/09/2025$42.94$46.32
+7.88%
$46.63$40.312.68 million shs$6.13 billion
04/08/2025$45.26$42.94
-5.13%
$46.41$42.462.07 million shs$5.68 billion
04/08/2025$45.26$42.94
-5.13%
$46.41$42.462.07 million shs$5.68 billion
04/07/2025$47.72$45.26
-5.16%
$47.81$44.012.66 million shs$5.99 billion
04/04/2025$49.99$47.72
-4.54%
$48.90$46.742.15 million shs$6.32 billion
04/03/2025$54.06$49.99
-7.52%
$53.11$49.772.62 million shs$6.62 billion
04/02/2025$53.91$54.06
+0.27%
$54.15$53.431.03 million shs$7.16 billion
04/01/2025$53.98$53.91
-0.12%
$54.24$53.18945,783 shs$7.14 billion
03/31/2025$53.60$53.98
+0.71%
$54.31$53.301.15 million shs$7.15 billion

This page (NYSE:FR) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners