First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
47.31
-0.32 (-0.67%)
At close: Apr 25, 2025, 4:00 PM
47.41
+0.10 (0.21%)
Pre-market: Apr 28, 2025, 5:29 AM EDT

FR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202547.5047.6147.0747.3147.31-0.67%801,446
Apr 24, 202547.2647.9247.0147.6347.631.13%1,440,125
Apr 23, 202547.2548.5146.7647.1047.101.62%1,825,390
Apr 22, 202546.2747.4845.9846.3546.351.96%1,405,159
Apr 21, 202546.8347.0444.5845.4645.46-4.40%2,345,920
Apr 17, 202544.9047.9444.9047.5547.551.49%2,872,277
Apr 16, 202546.7447.4946.2746.8546.850.54%2,126,849
Apr 15, 202546.5547.2046.1146.6046.600.28%2,045,314
Apr 14, 202546.4446.9045.6946.4746.471.82%1,519,890
Apr 11, 202544.5545.8043.9345.6445.642.06%1,763,108
Apr 10, 202545.5245.9243.6444.7244.72-3.48%2,512,589
Apr 9, 202542.1446.6340.3146.3346.337.57%2,675,100
Apr 8, 202546.3346.4142.4643.0743.07-4.88%2,070,873
Apr 7, 202545.9447.8144.0145.2845.28-5.03%3,079,384
Apr 4, 202548.9048.9046.7447.6847.68-4.70%2,146,775
Apr 3, 202552.3953.1149.7750.0350.03-7.44%2,622,802
Apr 2, 202553.8854.1553.4354.0554.050.26%1,031,715
Apr 1, 202553.9154.2453.1853.9153.91-0.09%945,784
Mar 31, 202553.3054.3153.3053.9653.960.58%1,152,475
Mar 28, 202554.5354.5353.2753.6553.21-1.11%839,516
Mar 27, 202554.5554.9854.1654.2553.81-0.29%736,302
Mar 26, 202554.1354.6254.0554.4153.970.57%719,946
Mar 25, 202554.2054.4053.5854.1053.66-0.31%1,335,001
Mar 24, 202553.8554.3553.3954.2753.831.42%978,201
Mar 21, 202554.6554.9753.3453.5153.07-2.66%1,625,242
Mar 20, 202555.0455.4754.6954.9754.52-0.33%994,151
Mar 19, 202555.2055.7654.7455.1554.70-0.02%1,175,812
Mar 18, 202555.5856.0055.0655.1654.71-0.76%1,336,229
Mar 17, 202554.8655.7854.8655.5855.130.91%912,445
Mar 14, 202554.7755.3054.5655.0854.631.44%1,169,708
Mar 13, 202556.2056.6954.2754.3053.86-3.19%913,360
Mar 12, 202556.1956.7356.0256.0955.63-0.02%1,200,658
Mar 11, 202556.1656.6055.6156.1055.640.47%1,569,636
Mar 10, 202557.3657.9255.7355.8455.38-2.89%1,525,905
Mar 7, 202557.8158.1757.1157.5057.03-0.24%1,160,884
Mar 6, 202557.4958.1457.1757.6457.17-0.60%2,294,979
Mar 5, 202556.3458.1655.9957.9957.522.38%2,616,521
Mar 4, 202556.8757.2356.6156.6456.18-0.67%1,052,111
Mar 3, 202557.0557.5656.6157.0256.55-0.11%831,876
Feb 28, 202557.0557.3356.4157.0856.610.18%1,905,047
Feb 27, 202556.8557.4356.6456.9856.510.28%1,182,106
Feb 26, 202556.9057.2356.6056.8256.360.28%763,503
Feb 25, 202556.3057.0256.3056.6656.200.91%1,308,359
Feb 24, 202555.7156.4555.6356.1555.690.79%517,034
Feb 21, 202556.2956.3755.1255.7155.25-0.11%1,527,507
Feb 20, 202555.4955.9655.3555.7755.310.27%503,377
Feb 19, 202555.3055.8655.3055.6255.17-0.22%502,011
Feb 18, 202555.4856.1155.4855.7455.280.23%512,574
Feb 14, 202556.0056.4455.5655.6155.16-0.43%504,266
Feb 13, 202555.3955.9055.0555.8555.391.05%906,826