Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FR Stock Alerts
$46.17
+0.13 (+0.28%)
(As of 11:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-10.09%
3 Month
Performance
-11.77%
6 Month
Performance
+11.93%
Year-To-Date
Performance
-12.34%
1 Year
Performance
-9.08%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

FR Stock Chart for Friday, April, 26, 2024

FR Chart by TradingView

First Industrial Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$53.00$53.16
+0.30%		$53.50$52.171.66 million shs$7.04 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
01/25/2024$51.98$52.31
+0.63%		$52.66$52.04511,555 shs$6.92 billion

Related Companies:
This page (NYSE:FR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders