First Industrial Realty Trust, Inc. Common Stock (NY: FR )

50.73 +1.13 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 49.84 51.02 49.81 50.73 2,773,732 +1.13(+2.28%)
Dec 19, 2024 50.02 50.58 49.49 49.60 1,285,089 -0.46(-0.92%)
Dec 18, 2024 51.97 52.39 50.00 50.06 1,045,010 -1.95(-3.75%)
Dec 17, 2024 52.29 52.80 51.87 52.01 863,395 -0.44(-0.84%)
Dec 16, 2024 52.77 53.14 52.35 52.45 1,001,027 -0.35(-0.66%)
Dec 13, 2024 51.83 52.91 51.83 52.80 770,735 +0.70(+1.34%)
Dec 12, 2024 52.00 52.56 51.95 52.10 526,119 +0.05(+0.10%)
Dec 11, 2024 52.31 52.66 51.98 52.05 688,469 -0.23(-0.44%)
Dec 10, 2024 52.69 53.07 52.05 52.28 1,061,428 -0.50(-0.95%)
Dec 09, 2024 51.48 53.08 51.48 52.78 954,727 +1.22(+2.37%)
Dec 06, 2024 52.25 52.30 51.12 51.56 574,370 -0.47(-0.90%)
Dec 05, 2024 52.13 52.31 51.83 52.03 1,267,685 -0.39(-0.74%)
Dec 04, 2024 52.70 53.00 52.19 52.42 599,155 -0.34(-0.64%)
Dec 03, 2024 52.88 52.98 52.55 52.76 701,590 -0.22(-0.42%)
Dec 02, 2024 53.26 53.48 52.59 52.98 788,481 -0.47(-0.88%)
Nov 29, 2024 54.09 54.31 53.43 53.45 708,315 -0.63(-1.16%)
Nov 27, 2024 54.25 54.76 53.66 54.08 1,261,703 +0.23(+0.43%)
Nov 26, 2024 54.51 54.51 53.65 53.85 593,241 -0.62(-1.14%)
Nov 25, 2024 54.03 55.25 54.03 54.47 875,086 +0.72(+1.34%)
Nov 22, 2024 52.89 53.79 52.89 53.75 806,319 +1.06(+2.01%)
Nov 21, 2024 52.73 53.16 52.55 52.69 592,073 -0.08(-0.15%)
Nov 20, 2024 52.63 52.99 52.36 52.77 1,057,630 -0.22(-0.42%)
Nov 19, 2024 52.41 53.19 52.20 52.99 773,366 +0.34(+0.65%)
Nov 18, 2024 52.05 52.70 51.84 52.65 621,881 +0.21(+0.40%)
Nov 15, 2024 52.48 52.57 52.00 52.44 609,103 +0.00(+0.00%)
Nov 14, 2024 53.63 53.77 52.30 52.44 691,485 -1.19(-2.22%)
Nov 13, 2024 53.23 53.91 52.99 53.63 666,609 +0.78(+1.48%)
Nov 12, 2024 53.22 53.50 52.75 52.85 1,013,395 -0.56(-1.05%)
Nov 11, 2024 53.38 54.06 53.26 53.41 994,204 -0.14(-0.26%)
Nov 08, 2024 52.93 53.56 52.66 53.55 990,642 +0.80(+1.52%)
Nov 07, 2024 52.92 53.17 52.26 52.75 1,178,947 -0.09(-0.17%)
Nov 06, 2024 54.07 54.07 52.29 52.84 1,642,803 -0.21(-0.40%)
Nov 05, 2024 52.33 53.05 52.21 53.05 582,296 +0.46(+0.87%)
Nov 04, 2024 52.71 53.20 52.31 52.59 671,103 -0.13(-0.25%)
Nov 01, 2024 52.74 53.30 52.51 52.72 695,617 +0.23(+0.44%)
Oct 31, 2024 53.07 53.51 52.45 52.49 1,016,812 -0.91(-1.70%)
Oct 30, 2024 52.97 53.68 52.82 53.40 710,190 +0.56(+1.06%)
Oct 29, 2024 53.44 53.47 52.81 52.84 645,872 -0.73(-1.36%)
Oct 28, 2024 53.69 54.01 53.19 53.57 908,687 -0.04(-0.07%)
Oct 25, 2024 54.75 54.80 53.48 53.61 1,230,474 -0.94(-1.72%)
Oct 24, 2024 55.23 55.31 54.29 54.55 1,385,405 -0.67(-1.21%)
Oct 23, 2024 54.88 55.26 54.50 55.22 1,488,097 +0.22(+0.40%)
Oct 22, 2024 54.41 55.18 54.16 55.00 1,699,407 +0.45(+0.82%)
Oct 21, 2024 54.79 54.91 53.93 54.55 2,029,466 -0.70(-1.27%)
Oct 18, 2024 54.81 55.25 54.50 55.25 1,179,451 +0.56(+1.02%)
Oct 17, 2024 54.72 56.26 54.22 54.69 2,251,882 -1.21(-2.16%)
Oct 16, 2024 55.50 56.25 55.29 55.90 3,523,287 +0.74(+1.34%)
Oct 15, 2024 54.51 55.62 54.18 55.16 1,423,142 +0.67(+1.23%)
Oct 14, 2024 54.48 54.74 54.13 54.49 673,191 -0.07(-0.13%)
Oct 11, 2024 54.13 54.60 53.96 54.56 924,225 +0.80(+1.49%)
Oct 10, 2024 54.08 54.27 53.47 53.76 1,204,202 -0.42(-0.78%)
Oct 09, 2024 53.99 54.29 53.41 54.18 2,004,881 +0.19(+0.35%)
Oct 08, 2024 54.44 54.44 53.55 53.99 907,828 -0.19(-0.35%)
Oct 07, 2024 54.37 54.83 53.98 54.18 2,295,361 -0.59(-1.08%)
Oct 04, 2024 54.97 55.10 54.21 54.77 1,091,856 -0.02(-0.04%)
Oct 03, 2024 54.80 54.80 54.22 54.79 936,821 -0.14(-0.25%)
Oct 02, 2024 54.47 55.01 54.07 54.93 668,283 -0.19(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.