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

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free FR Stock Alerts

$46.03

-2.57 (-5.29%)

(As of 04/18/2024 ET)

Compare

First Industrial Realty Trust Stock Price Performance

5 Day Performance: -10.10%
1 Month Performance: -10.55%
3 Month Performance: -14.26%
6 Month Performance: +8.23%
Year-To-Date Performance: -12.61%
1 Year Performance: -11.22%

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 InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FR Stock Chart for Friday, April, 19, 2024

First Industrial Realty Trust Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$48.60	$46.03 -5.29%	$48.65	$45.81	2.36 million shs	$6.09 billion
04/17/2024	$50.43	$48.60 -3.63%	$50.06	$48.40	2.17 million shs	$6.43 billion
04/16/2024	$50.57	$50.43 -0.28%	$51.01	$50.03	1.35 million shs	$6.67 billion
04/15/2024	$51.20	$50.57 -1.23%	$51.57	$50.18	855,511 shs	$6.69 billion
04/12/2024	$51.78	$51.22 -1.09%	$51.94	$51.10	1.09 million shs	$6.78 billion
04/11/2024	$51.82	$51.78 -0.08%	$52.24	$51.41	1.71 million shs	$6.85 billion
Get the Latest News and Ratings for FR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for First Industrial Realty Trust and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$53.26	$51.82 -2.70%	$52.45	$51.21	1.15 million shs	$6.86 billion
04/09/2024	$52.64	$53.26 +1.18%	$53.53	$52.65	1.31 million shs	$7.05 billion
04/08/2024	$51.59	$52.64 +2.04%	$52.75	$51.80	1.15 million shs	$6.97 billion
04/05/2024	$51.23	$51.55 +0.62%	$51.64	$50.80	925,186 shs	$6.82 billion
04/04/2024	$51.19	$51.23 +0.08%	$52.00	$51.01	654,703 shs	$6.78 billion
04/03/2024	$51.21	$51.19 -0.04%	$51.43	$50.87	709,312 shs	$6.77 billion
04/02/2024	$51.66	$51.21 -0.87%	$51.51	$50.89	755,979 shs	$6.78 billion
04/01/2024	$52.54	$51.66 -1.67%	$52.49	$51.29	698,260 shs	$6.84 billion
03/29/2024	$52.54	$52.54	$52.83	$52.27	1.72 million shs	$6.95 billion
03/28/2024	$52.07	$52.54 +0.90%	$52.83	$52.27	1.72 million shs	$6.95 billion
03/27/2024	$51.35	$52.07 +1.40%	$52.08	$51.10	621,832 shs	$6.89 billion
03/26/2024	$51.82	$51.35 -0.91%	$51.91	$51.30	710,280 shs	$6.80 billion
03/25/2024	$52.14	$51.82 -0.61%	$52.60	$51.82	572,890 shs	$6.86 billion
03/22/2024	$52.82	$52.15 -1.27%	$53.00	$52.09	827,863 shs	$6.90 billion
03/21/2024	$52.00	$52.82 +1.58%	$52.90	$52.17	966,451 shs	$6.99 billion
03/20/2024	$51.46	$52.00 +1.05%	$52.11	$51.01	1.55 million shs	$6.88 billion
03/19/2024	$51.61	$51.46 -0.29%	$51.93	$51.31	971,855 shs	$6.81 billion
03/18/2024	$52.18	$51.61 -1.09%	$52.59	$51.58	1.37 million shs	$6.83 billion
03/15/2024	$52.55	$52.18 -0.70%	$52.66	$51.98	1.49 million shs	$6.91 billion
03/14/2024	$53.01	$52.55 -0.87%	$52.87	$51.96	734,271 shs	$6.95 billion
03/13/2024	$53.18	$53.01 -0.32%	$53.49	$52.82	753,025 shs	$7.02 billion
03/12/2024	$53.02	$53.18 +0.30%	$53.23	$52.59	658,469 shs	$7.04 billion
03/11/2024	$53.23	$53.02 -0.39%	$53.55	$52.75	1.46 million shs	$7.02 billion
03/08/2024	$52.89	$53.23 +0.64%	$53.38	$52.95	1.36 million shs	$7.04 billion
03/07/2024	$53.31	$52.89 -0.78%	$53.73	$52.72	873,767 shs	$7.00 billion
03/06/2024	$52.86	$53.31 +0.84%	$53.50	$52.89	1.13 million shs	$7.05 billion
03/05/2024	$53.07	$52.86 -0.40%	$53.35	$52.57	1.56 million shs	$7.00 billion
03/04/2024	$53.15	$53.07 -0.15%	$53.30	$52.35	2.46 million shs	$7.02 billion
03/01/2024	$53.00	$53.16 +0.30%	$53.50	$52.17	1.66 million shs	$7.04 billion
02/29/2024	$52.87	$53.00 +0.25%	$53.45	$52.66	2.41 million shs	$7.01 billion
02/28/2024	$53.01	$52.87 -0.26%	$53.57	$52.77	1.85 million shs	$7.00 billion
02/27/2024	$53.41	$53.01 -0.75%	$54.03	$53.00	1.00 million shs	$7.02 billion
02/26/2024	$54.27	$53.41 -1.58%	$54.08	$53.13	1.13 million shs	$7.07 billion
02/23/2024	$54.77	$54.27 -0.91%	$54.81	$54.17	694,533 shs	$7.18 billion
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$54.77	$54.77	$54.88	$54.40	920,099 shs	$7.25 billion
02/21/2024	$54.81	$54.77 -0.07%	$55.15	$54.59	976,523 shs	$7.25 billion
02/20/2024	$54.74	$54.81 +0.13%	$54.96	$54.10	2.03 million shs	$7.25 billion
02/19/2024	$54.74	$54.74	$55.15	$53.70	1.23 million shs	$7.24 billion
02/16/2024	$54.34	$54.74 +0.73%	$55.15	$53.70	1.23 million shs	$7.24 billion
02/15/2024	$53.79	$54.34 +1.02%	$54.75	$54.20	1.26 million shs	$7.19 billion
02/14/2024	$54.07	$53.79 -0.52%	$54.35	$53.73	896,796 shs	$7.11 billion
02/13/2024	$54.06	$54.07 +0.02%	$54.12	$52.15	1.74 million shs	$7.15 billion
02/12/2024	$54.27	$54.06 -0.39%	$54.90	$53.77	1.23 million shs	$7.15 billion
02/09/2024	$53.57	$54.28 +1.33%	$54.54	$53.44	1.65 million shs	$7.18 billion
02/08/2024	$50.57	$53.57 +5.93%	$54.12	$52.54	2.54 million shs	$7.09 billion
02/07/2024	$51.47	$50.57 -1.75%	$51.44	$50.50	1.69 million shs	$6.69 billion
02/06/2024	$51.10	$51.47 +0.72%	$51.74	$50.99	941,725 shs	$6.81 billion
02/05/2024	$52.41	$51.10 -2.50%	$51.93	$50.87	982,498 shs	$6.76 billion
02/02/2024	$52.96	$52.39 -1.08%	$52.90	$51.30	1.82 million shs	$6.93 billion
02/01/2024	$51.52	$52.96 +2.80%	$53.03	$51.08	1.12 million shs	$7.01 billion
01/31/2024	$51.79	$51.52 -0.52%	$52.48	$51.18	797,821 shs	$6.81 billion
01/30/2024	$52.45	$51.79 -1.26%	$52.24	$51.63	613,740 shs	$6.85 billion
01/29/2024	$52.33	$52.45 +0.23%	$52.63	$52.16	1.37 million shs	$6.94 billion
01/26/2024	$52.31	$52.33 +0.04%	$52.66	$51.84	508,865 shs	$6.92 billion
01/25/2024	$51.98	$52.31 +0.63%	$52.66	$52.04	511,555 shs	$6.92 billion
01/24/2024	$53.00	$51.98 -1.92%	$53.63	$51.85	694,980 shs	$6.88 billion
01/23/2024	$53.81	$53.00 -1.51%	$54.15	$52.86	836,351 shs	$7.01 billion
01/22/2024	$53.72	$53.81 +0.17%	$54.53	$53.64	780,738 shs	$7.12 billion
01/19/2024	$52.32	$53.69 +2.61%	$54.18	$52.47	1.50 million shs	$7.10 billion
01/18/2024	$52.11	$52.32 +0.40%	$52.55	$51.79	1.47 million shs	$6.92 billion

Related Companies:

This page (NYSE:FR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

First Industrial Realty Trust Stock Price Performance

FR Stock Chart for Friday, April, 19, 2024

First Industrial Realty Trust Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info