First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
53.65
-0.60 (-1.11%)
At close: Mar 28, 2025, 4:00 PM
53.63
-0.02 (-0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.53 | 54.53 | 53.27 | 53.65 | 53.65 | -1.11% | 839,516 |
| Mar 27, 2025 | 54.55 | 54.98 | 54.16 | 54.25 | 54.25 | -0.29% | 736,302 |
| Mar 26, 2025 | 54.13 | 54.62 | 54.05 | 54.41 | 54.41 | 0.57% | 719,946 |
| Mar 25, 2025 | 54.20 | 54.40 | 53.58 | 54.10 | 54.10 | -0.31% | 1,335,001 |
| Mar 24, 2025 | 53.85 | 54.35 | 53.39 | 54.27 | 54.27 | 1.42% | 978,201 |
| Mar 21, 2025 | 54.65 | 54.97 | 53.34 | 53.51 | 53.51 | -2.66% | 1,625,242 |
| Mar 20, 2025 | 55.04 | 55.47 | 54.69 | 54.97 | 54.97 | -0.33% | 994,151 |
| Mar 19, 2025 | 55.20 | 55.76 | 54.74 | 55.15 | 55.15 | -0.02% | 1,175,812 |
| Mar 18, 2025 | 55.58 | 56.00 | 55.06 | 55.16 | 55.16 | -0.76% | 1,336,229 |
| Mar 17, 2025 | 54.86 | 55.78 | 54.86 | 55.58 | 55.58 | 0.91% | 912,445 |
| Mar 14, 2025 | 54.77 | 55.30 | 54.56 | 55.08 | 55.08 | 1.44% | 1,169,708 |
| Mar 13, 2025 | 56.20 | 56.69 | 54.27 | 54.30 | 54.30 | -3.19% | 913,360 |
| Mar 12, 2025 | 56.19 | 56.73 | 56.02 | 56.09 | 56.09 | -0.02% | 1,200,658 |
| Mar 11, 2025 | 56.16 | 56.60 | 55.61 | 56.10 | 56.10 | 0.47% | 1,569,636 |
| Mar 10, 2025 | 57.36 | 57.92 | 55.73 | 55.84 | 55.84 | -2.89% | 1,525,905 |
| Mar 7, 2025 | 57.81 | 58.17 | 57.11 | 57.50 | 57.50 | -0.24% | 1,160,884 |
| Mar 6, 2025 | 57.49 | 58.14 | 57.17 | 57.64 | 57.64 | -0.60% | 2,294,979 |
| Mar 5, 2025 | 56.34 | 58.16 | 55.99 | 57.99 | 57.99 | 2.38% | 2,616,521 |
| Mar 4, 2025 | 56.87 | 57.23 | 56.61 | 56.64 | 56.64 | -0.67% | 1,052,111 |
| Mar 3, 2025 | 57.05 | 57.56 | 56.61 | 57.02 | 57.02 | -0.11% | 831,876 |
| Feb 28, 2025 | 57.05 | 57.33 | 56.41 | 57.08 | 57.08 | 0.18% | 1,905,047 |
| Feb 27, 2025 | 56.85 | 57.43 | 56.64 | 56.98 | 56.98 | 0.28% | 1,182,106 |
| Feb 26, 2025 | 56.90 | 57.23 | 56.60 | 56.82 | 56.82 | 0.28% | 763,503 |
| Feb 25, 2025 | 56.30 | 57.02 | 56.30 | 56.66 | 56.66 | 0.91% | 1,308,359 |
| Feb 24, 2025 | 55.71 | 56.45 | 55.63 | 56.15 | 56.15 | 0.79% | 517,034 |
| Feb 21, 2025 | 56.29 | 56.37 | 55.12 | 55.71 | 55.71 | -0.11% | 1,527,507 |
| Feb 20, 2025 | 55.49 | 55.96 | 55.35 | 55.77 | 55.77 | 0.27% | 503,377 |
| Feb 19, 2025 | 55.30 | 55.86 | 55.30 | 55.62 | 55.62 | -0.22% | 502,011 |
| Feb 18, 2025 | 55.48 | 56.11 | 55.48 | 55.74 | 55.74 | 0.23% | 512,574 |
| Feb 14, 2025 | 56.00 | 56.44 | 55.56 | 55.61 | 55.61 | -0.43% | 504,266 |
| Feb 13, 2025 | 55.39 | 55.90 | 55.05 | 55.85 | 55.85 | 1.05% | 906,826 |
| Feb 12, 2025 | 54.94 | 55.79 | 54.79 | 55.27 | 55.27 | -1.34% | 902,892 |
| Feb 11, 2025 | 54.61 | 56.33 | 54.61 | 56.02 | 56.02 | 1.85% | 1,399,267 |
| Feb 10, 2025 | 54.97 | 55.34 | 54.61 | 55.00 | 55.00 | 0.18% | 1,751,208 |
| Feb 7, 2025 | 55.11 | 55.11 | 54.47 | 54.90 | 54.90 | -0.45% | 1,341,424 |
| Feb 6, 2025 | 56.01 | 56.49 | 54.25 | 55.15 | 55.15 | 2.51% | 6,194,722 |
| Feb 5, 2025 | 54.07 | 54.30 | 53.36 | 53.80 | 53.80 | 0.09% | 1,426,539 |
| Feb 4, 2025 | 52.68 | 54.15 | 52.64 | 53.75 | 53.75 | 1.13% | 1,726,887 |
| Feb 3, 2025 | 52.57 | 53.52 | 52.02 | 53.15 | 53.15 | -0.45% | 1,418,922 |
| Jan 31, 2025 | 53.82 | 53.93 | 53.19 | 53.39 | 53.39 | -0.30% | 779,536 |
| Jan 30, 2025 | 53.37 | 53.85 | 52.60 | 53.55 | 53.55 | 1.38% | 705,479 |
| Jan 29, 2025 | 53.60 | 53.60 | 52.48 | 52.82 | 52.82 | -1.31% | 475,240 |
| Jan 28, 2025 | 53.46 | 53.93 | 53.31 | 53.52 | 53.52 | -0.43% | 972,976 |
| Jan 27, 2025 | 53.80 | 54.47 | 53.46 | 53.75 | 53.75 | 0.71% | 1,161,091 |
| Jan 24, 2025 | 52.75 | 53.67 | 52.64 | 53.37 | 53.37 | 0.64% | 1,168,775 |
| Jan 23, 2025 | 52.44 | 53.23 | 52.16 | 53.03 | 53.03 | 1.26% | 1,413,006 |
| Jan 22, 2025 | 53.03 | 53.13 | 52.34 | 52.37 | 52.37 | -1.56% | 1,039,189 |
| Jan 21, 2025 | 51.15 | 53.29 | 51.15 | 53.20 | 53.20 | 4.77% | 907,284 |
| Jan 17, 2025 | 51.51 | 51.72 | 50.66 | 50.78 | 50.78 | -1.23% | 732,175 |
| Jan 16, 2025 | 50.24 | 51.48 | 50.16 | 51.41 | 51.41 | 2.59% | 973,819 |