First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
55.48
-0.48 (-0.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 56.50 | 56.50 | 55.71 | 55.96 | 55.96 | -0.64% | 1,200,545 |
| Sep 24, 2024 | 55.62 | 56.75 | 55.53 | 56.32 | 56.32 | 0.93% | 2,752,829 |
| Sep 23, 2024 | 55.88 | 56.24 | 55.55 | 55.80 | 55.80 | 0.52% | 2,375,240 |
| Sep 20, 2024 | 56.23 | 56.52 | 55.27 | 55.51 | 55.51 | -2.05% | 1,637,345 |
| Sep 19, 2024 | 56.67 | 57.02 | 55.97 | 56.67 | 56.67 | 1.02% | 1,484,622 |
| Sep 18, 2024 | 56.53 | 56.93 | 55.97 | 56.10 | 56.10 | -0.50% | 1,340,991 |
| Sep 17, 2024 | 56.76 | 56.96 | 56.32 | 56.38 | 56.38 | -0.51% | 704,694 |
| Sep 16, 2024 | 56.65 | 56.85 | 56.28 | 56.67 | 56.67 | 0.59% | 1,561,918 |
| Sep 13, 2024 | 56.06 | 56.54 | 55.89 | 56.34 | 56.34 | 1.33% | 659,358 |
| Sep 12, 2024 | 55.63 | 55.79 | 54.98 | 55.60 | 55.60 | 0.18% | 1,352,599 |
| Sep 11, 2024 | 55.82 | 56.35 | 54.97 | 55.50 | 55.50 | -1.77% | 1,045,484 |
| Sep 10, 2024 | 56.65 | 56.79 | 56.24 | 56.50 | 56.50 | 0.11% | 1,471,433 |
| Sep 9, 2024 | 56.02 | 56.65 | 55.45 | 56.44 | 56.44 | 0.95% | 1,348,083 |
| Sep 6, 2024 | 56.48 | 56.57 | 55.64 | 55.91 | 55.91 | -0.94% | 1,087,362 |
| Sep 5, 2024 | 56.97 | 57.19 | 56.25 | 56.44 | 56.44 | -0.37% | 784,509 |
| Sep 4, 2024 | 56.69 | 57.35 | 56.52 | 56.65 | 56.65 | -0.56% | 774,394 |
| Sep 3, 2024 | 56.21 | 57.12 | 56.01 | 56.97 | 56.97 | 0.42% | 662,301 |
| Aug 30, 2024 | 56.49 | 56.81 | 55.87 | 56.73 | 56.73 | 1.03% | 908,791 |
| Aug 29, 2024 | 55.91 | 56.17 | 55.54 | 56.15 | 56.15 | 0.54% | 953,311 |
| Aug 28, 2024 | 56.68 | 56.96 | 55.48 | 55.85 | 55.85 | -1.83% | 643,652 |
| Aug 27, 2024 | 56.08 | 56.92 | 56.08 | 56.89 | 56.89 | 0.62% | 729,005 |
| Aug 26, 2024 | 56.80 | 57.11 | 56.42 | 56.54 | 56.54 | 0.23% | 1,627,732 |
| Aug 23, 2024 | 55.29 | 56.54 | 54.92 | 56.41 | 56.41 | 2.53% | 1,110,868 |
| Aug 22, 2024 | 54.83 | 55.06 | 54.45 | 55.02 | 55.02 | 0.92% | 547,148 |
| Aug 21, 2024 | 54.53 | 54.61 | 54.06 | 54.52 | 54.52 | - | 377,836 |
| Aug 20, 2024 | 54.84 | 54.84 | 54.08 | 54.52 | 54.52 | -0.38% | 592,191 |
| Aug 19, 2024 | 54.37 | 54.97 | 54.37 | 54.73 | 54.73 | 0.79% | 364,909 |
| Aug 16, 2024 | 54.21 | 54.51 | 53.79 | 54.30 | 54.30 | -0.24% | 670,617 |
| Aug 15, 2024 | 54.35 | 55.00 | 54.15 | 54.43 | 54.43 | 0.83% | 715,749 |
| Aug 14, 2024 | 53.98 | 54.12 | 53.47 | 53.98 | 53.98 | 0.04% | 482,875 |
| Aug 13, 2024 | 53.92 | 54.33 | 53.58 | 53.96 | 53.96 | 1.79% | 1,409,370 |
| Aug 12, 2024 | 53.35 | 53.53 | 52.73 | 53.01 | 53.01 | -1.06% | 722,231 |
| Aug 9, 2024 | 53.34 | 53.81 | 52.73 | 53.58 | 53.58 | 0.79% | 2,019,514 |
| Aug 8, 2024 | 52.54 | 53.28 | 52.28 | 53.16 | 53.16 | 1.66% | 693,336 |
| Aug 7, 2024 | 52.52 | 53.55 | 52.19 | 52.29 | 52.29 | -0.04% | 1,218,239 |
| Aug 6, 2024 | 51.45 | 52.86 | 51.30 | 52.31 | 52.31 | 1.87% | 818,884 |
| Aug 5, 2024 | 52.33 | 53.04 | 51.26 | 51.35 | 51.35 | -4.55% | 1,305,361 |
| Aug 2, 2024 | 54.50 | 54.83 | 53.32 | 53.80 | 53.80 | -2.18% | 735,172 |
| Aug 1, 2024 | 55.27 | 55.92 | 54.56 | 55.00 | 55.00 | 0.51% | 539,482 |
| Jul 31, 2024 | 54.84 | 55.65 | 54.67 | 54.72 | 54.72 | -0.58% | 878,619 |
| Jul 30, 2024 | 54.41 | 55.25 | 54.16 | 55.04 | 55.04 | 1.42% | 860,462 |
| Jul 29, 2024 | 53.73 | 54.50 | 53.44 | 54.27 | 54.27 | 1.04% | 1,085,290 |
| Jul 26, 2024 | 52.98 | 53.95 | 52.78 | 53.71 | 53.71 | 1.96% | 636,070 |
| Jul 25, 2024 | 53.36 | 54.03 | 52.56 | 52.68 | 52.68 | -0.55% | 760,880 |
| Jul 24, 2024 | 53.79 | 54.34 | 52.82 | 52.97 | 52.97 | -1.52% | 988,126 |
| Jul 23, 2024 | 54.03 | 54.18 | 53.54 | 53.79 | 53.79 | -0.74% | 690,119 |
| Jul 22, 2024 | 53.52 | 54.57 | 53.34 | 54.19 | 54.19 | 1.48% | 1,193,161 |
| Jul 19, 2024 | 52.34 | 53.65 | 52.06 | 53.40 | 53.40 | 0.87% | 1,674,558 |
| Jul 18, 2024 | 53.70 | 53.99 | 52.19 | 52.94 | 52.94 | 2.92% | 3,803,466 |
| Jul 17, 2024 | 50.83 | 52.88 | 50.83 | 51.44 | 51.44 | 1.12% | 2,162,812 |
| Jul 16, 2024 | 51.47 | 51.84 | 50.69 | 50.87 | 50.87 | -0.41% | 917,703 |
| Jul 15, 2024 | 50.98 | 51.39 | 50.71 | 51.08 | 51.08 | 0.71% | 634,270 |
| Jul 12, 2024 | 51.00 | 51.37 | 50.44 | 50.72 | 50.72 | 0.26% | 753,163 |
| Jul 11, 2024 | 49.73 | 50.71 | 49.48 | 50.59 | 50.59 | 3.60% | 742,886 |
| Jul 10, 2024 | 48.16 | 48.94 | 47.80 | 48.83 | 48.83 | 1.96% | 811,833 |
| Jul 9, 2024 | 47.71 | 47.90 | 46.90 | 47.89 | 47.89 | 0.36% | 945,465 |
| Jul 8, 2024 | 47.90 | 48.02 | 47.49 | 47.72 | 47.72 | -0.17% | 734,855 |
| Jul 5, 2024 | 47.73 | 48.02 | 47.43 | 47.80 | 47.80 | 0.36% | 372,873 |
| Jul 3, 2024 | 47.68 | 47.85 | 47.36 | 47.63 | 47.63 | 0.32% | 353,894 |
| Jul 2, 2024 | 47.50 | 48.04 | 47.40 | 47.48 | 47.48 | 0.74% | 914,622 |
| Jul 1, 2024 | 47.34 | 47.55 | 46.71 | 47.13 | 47.13 | -0.80% | 635,158 |
| Jun 28, 2024 | 47.03 | 47.51 | 46.55 | 47.51 | 47.51 | 0.81% | 1,018,977 |
| Jun 27, 2024 | 47.30 | 47.45 | 46.62 | 47.13 | 46.77 | 0.21% | 1,274,772 |
| Jun 26, 2024 | 47.09 | 47.66 | 46.86 | 47.03 | 46.67 | -0.82% | 1,020,501 |
| Jun 25, 2024 | 47.78 | 47.83 | 47.32 | 47.42 | 47.05 | -1.29% | 399,771 |
| Jun 24, 2024 | 47.21 | 48.49 | 47.11 | 48.04 | 47.67 | 1.63% | 523,092 |
| Jun 21, 2024 | 47.23 | 47.39 | 46.81 | 47.27 | 46.91 | 0.45% | 1,428,415 |
| Jun 20, 2024 | 47.29 | 47.41 | 46.82 | 47.06 | 46.70 | -1.09% | 543,983 |
| Jun 18, 2024 | 47.63 | 47.75 | 47.39 | 47.58 | 47.21 | 0.23% | 577,037 |
| Jun 17, 2024 | 47.35 | 47.77 | 47.10 | 47.47 | 47.10 | -0.04% | 557,786 |
| Jun 14, 2024 | 47.38 | 47.64 | 46.91 | 47.49 | 47.12 | -0.06% | 737,139 |
| Jun 13, 2024 | 47.59 | 47.79 | 47.09 | 47.52 | 47.15 | 0.02% | 1,519,639 |
| Jun 12, 2024 | 47.84 | 48.46 | 47.26 | 47.51 | 47.14 | 1.56% | 1,057,401 |
| Jun 11, 2024 | 46.13 | 47.12 | 45.93 | 46.78 | 46.42 | 1.28% | 1,027,416 |
| Jun 10, 2024 | 46.13 | 46.49 | 45.71 | 46.19 | 45.83 | -0.67% | 1,065,165 |
| Jun 7, 2024 | 46.26 | 46.62 | 46.08 | 46.50 | 46.14 | -0.79% | 785,512 |
| Jun 6, 2024 | 46.50 | 46.92 | 46.49 | 46.87 | 46.51 | 0.34% | 950,835 |
| Jun 5, 2024 | 46.93 | 47.15 | 46.27 | 46.71 | 46.35 | -0.34% | 576,704 |
| Jun 4, 2024 | 46.84 | 47.52 | 46.63 | 46.87 | 46.51 | 0.39% | 713,337 |
| Jun 3, 2024 | 47.43 | 47.52 | 46.47 | 46.69 | 46.33 | -0.91% | 858,772 |
| May 31, 2024 | 46.86 | 47.18 | 46.59 | 47.12 | 46.76 | 1.16% | 885,373 |
| May 30, 2024 | 46.14 | 46.74 | 46.14 | 46.58 | 46.22 | 1.44% | 586,098 |
| May 29, 2024 | 45.51 | 46.06 | 45.38 | 45.92 | 45.57 | -0.13% | 626,002 |
| May 28, 2024 | 46.42 | 46.57 | 45.97 | 45.98 | 45.63 | -0.37% | 536,593 |
| May 24, 2024 | 46.62 | 46.77 | 46.11 | 46.15 | 45.79 | -0.26% | 729,466 |
| May 23, 2024 | 48.05 | 48.05 | 46.23 | 46.27 | 45.91 | -3.60% | 961,160 |
| May 22, 2024 | 48.13 | 48.21 | 47.77 | 48.00 | 47.63 | -0.39% | 593,263 |
| May 21, 2024 | 47.80 | 48.24 | 47.76 | 48.19 | 47.82 | 0.35% | 492,373 |
| May 20, 2024 | 47.87 | 48.33 | 47.73 | 48.02 | 47.65 | -0.08% | 835,448 |
| May 17, 2024 | 48.22 | 48.43 | 47.78 | 48.06 | 47.69 | -0.37% | 576,973 |
| May 16, 2024 | 48.08 | 48.75 | 48.01 | 48.24 | 47.87 | 0.21% | 654,488 |
| May 15, 2024 | 48.57 | 48.91 | 48.00 | 48.14 | 47.77 | 0.46% | 798,610 |
| May 14, 2024 | 47.84 | 48.11 | 47.45 | 47.92 | 47.55 | 1.05% | 827,360 |
| May 13, 2024 | 48.06 | 48.14 | 47.27 | 47.42 | 47.05 | -0.63% | 2,198,646 |
| May 10, 2024 | 48.24 | 48.24 | 47.46 | 47.72 | 47.35 | -0.83% | 438,721 |
| May 9, 2024 | 47.55 | 48.35 | 47.50 | 48.12 | 47.75 | 1.56% | 671,168 |
| May 8, 2024 | 47.18 | 47.49 | 46.66 | 47.38 | 47.01 | -0.04% | 601,381 |
| May 7, 2024 | 47.27 | 47.59 | 47.01 | 47.40 | 47.03 | 0.92% | 1,037,319 |
| May 6, 2024 | 47.51 | 47.65 | 46.60 | 46.97 | 46.61 | -0.59% | 559,693 |
| May 3, 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 46.89 | 1.24% | 1,405,088 |