First Industrial Realty Trust Inc (FR) Historical Stock Data
46.06 ↑0.03 (0.07%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FR is down -0.37% a day on average. There have been 13 days where First Industrial Realty Trust Inc closed green and 17 days where FR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 46.02 | 46.03 | ↑$0.01 (0.02%) | 45.84 | 46.40 | 1.20M |
| 2024-04-23 | 45.90 | 46.47 | ↑$0.57 (1.24%) | 45.78 | 46.62 | 1.03M |
| 2024-04-22 | 45.66 | 45.80 | ↑$0.14 (0.31%) | 45.29 | 46.01 | 1.05M |
| 2024-04-19 | 46.19 | 45.63 | ↓$0.56 (-1.21%) | 45.10 | 46.19 | 2.11M |
| 2024-04-18 | 48.65 | 46.07 | ↓$2.58 (-5.30%) | 45.81 | 48.65 | 2.36M |
| 2024-04-17 | 49.95 | 48.60 | ↓$1.35 (-2.70%) | 48.40 | 50.06 | 2.17M |
| 2024-04-16 | 50.31 | 50.45 | ↑$0.14 (0.28%) | 50.02 | 51.01 | 1.35M |
| 2024-04-15 | 51.57 | 50.57 | ↓$1.00 (-1.94%) | 50.18 | 51.57 | 855.51K |
| 2024-04-12 | 51.62 | 51.20 | ↓$0.42 (-0.81%) | 51.09 | 51.94 | 1.09M |
| 2024-04-11 | 52.18 | 51.78 | ↓$0.40 (-0.77%) | 51.41 | 52.24 | 1.71M |
| 2024-04-10 | 51.88 | 51.82 | ↓$0.06 (-0.12%) | 51.21 | 52.45 | 1.15M |
| 2024-04-09 | 52.81 | 53.28 | ↑$0.47 (0.89%) | 52.66 | 53.53 | 1.31M |
| 2024-04-08 | 51.83 | 52.63 | ↑$0.80 (1.54%) | 51.80 | 52.75 | 1.15M |
| 2024-04-05 | 51.06 | 51.59 | ↑$0.53 (1.04%) | 50.80 | 51.64 | 0.93M |
| 2024-04-04 | 51.71 | 51.23 | ↓$0.48 (-0.93%) | 51.01 | 52.00 | 683.98K |
| 2024-04-03 | 51.12 | 51.18 | ↑$0.06 (0.12%) | 50.80 | 51.43 | 709.31K |
| 2024-04-02 | 51.25 | 51.22 | ↓$0.03 (-0.06%) | 50.89 | 51.46 | 755.98K |
| 2024-04-01 | 52.50 | 51.66 | ↓$0.84 (-1.60%) | 51.29 | 52.50 | 698.26K |
| 2024-03-28 | 52.27 | 52.54 | ↑$0.27 (0.52%) | 52.27 | 52.83 | 1.72M |
| 2024-03-27 | 50.98 | 52.07 | ↑$1.09 (2.14%) | 50.98 | 52.08 | 621.83K |
| 2024-03-26 | 51.88 | 51.35 | ↓$0.53 (-1.02%) | 51.30 | 51.91 | 710.93K |
| 2024-03-25 | 52.35 | 51.82 | ↓$0.53 (-1.01%) | 51.82 | 52.60 | 572.89K |
| 2024-03-22 | 53.00 | 52.14 | ↓$0.86 (-1.62%) | 52.09 | 53.00 | 827.86K |
| 2024-03-21 | 52.23 | 52.82 | ↑$0.59 (1.13%) | 52.17 | 52.90 | 0.97M |
| 2024-03-20 | 51.25 | 52.00 | ↑$0.75 (1.46%) | 51.01 | 52.11 | 1.55M |
| 2024-03-19 | 51.64 | 51.46 | ↓$0.18 (-0.35%) | 51.31 | 51.95 | 0.97M |
| 2024-03-18 | 52.37 | 51.63 | ↓$0.74 (-1.41%) | 51.58 | 52.59 | 1.37M |
| 2024-03-15 | 52.10 | 52.18 | ↑$0.08 (0.15%) | 51.98 | 52.66 | 1.49M |
| 2024-03-14 | 52.89 | 52.56 | ↓$0.33 (-0.62%) | 51.96 | 52.89 | 734.27K |
| 2024-03-13 | 53.23 | 52.99 | ↓$0.24 (-0.45%) | 52.82 | 53.49 | 753.03K |
Create an account or log in to view more rows.
$FR choo choo
$FR I’ll be buying more if this dips!
$FR jeez
$FR The squeeze is coming
$FR gap it slap it ask it !
$FR Slapping that ask today
$FR Going up
$FR Another boring day I believe
$FR who is adding more tomorrow?
$FR I gave in! Bought more 100 shares