Free Trial

First Industrial Realty Trust (FR) Stock Chart & Stock Price History

→ The #1 lithium battery stock to have on your radar in 2024! (From Smallcaps Daily) (Ad)
Free FR Stock Alerts
$46.99
-0.26 (-0.55%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
-8.92%
3 Month
Performance
-7.08%
6 Month
Performance
+8.67%
Year-To-Date
Performance
-10.78%
1 Year
Performance
-13.56%
Receive FR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Industrial Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Is Tesla going out of business?
Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.
Click here for the full story

FR Stock Chart for Tuesday, May, 7, 2024

FR Chart by TradingView

First Industrial Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$47.25$46.99
-0.55%		$47.65$46.64559,692 shs$6.22 billion
05/03/2024$46.67$47.25
+1.24%		$47.96$47.181.41 million shs$6.25 billion
05/02/2024$46.02$46.67
+1.41%		$46.89$45.85913,594 shs$6.18 billion
05/01/2024$45.44$46.02
+1.28%		$47.10$45.50777,129 shs$6.09 billion
04/30/2024$46.49$45.44
-2.26%		$46.42$45.421.26 million shs$6.01 billion
04/29/2024$46.00$46.49
+1.07%		$46.59$46.10713,674 shs$6.15 billion
04/26/2024$46.05$46.00
-0.11%		$46.36$45.95767,741 shs$6.09 billion
04/25/2024$46.03$46.05
+0.04%		$46.06$45.231.38 million shs$6.09 billion
04/24/2024$46.44$46.03
-0.88%		$46.40$45.851.20 million shs$6.09 billion
04/23/2024$45.80$46.44
+1.40%		$46.62$45.781.03 million shs$6.15 billion
04/22/2024$45.63$45.80
+0.37%		$46.01$45.291.05 million shs$6.06 billion
04/19/2024$46.03$45.59
-0.96%		$46.16$45.102.11 million shs$6.03 billion
04/18/2024$48.60$46.03
-5.29%		$48.65$45.812.36 million shs$6.09 billion
04/17/2024$50.43$48.60
-3.63%		$50.06$48.402.17 million shs$6.43 billion
04/16/2024$50.57$50.43
-0.28%		$51.01$50.031.35 million shs$6.67 billion
04/15/2024$51.20$50.57
-1.23%		$51.57$50.18855,511 shs$6.69 billion
04/12/2024$51.78$51.22
-1.09%		$51.94$51.101.09 million shs$6.78 billion
04/11/2024$51.82$51.78
-0.08%		$52.24$51.411.71 million shs$6.85 billion
04/10/2024$53.26$51.82
-2.70%		$52.45$51.211.15 million shs$6.86 billion
04/09/2024$52.64$53.26
+1.18%		$53.53$52.651.31 million shs$7.05 billion
04/08/2024$51.59$52.64
+2.04%		$52.75$51.801.15 million shs$6.97 billion
04/05/2024$51.23$51.55
+0.62%		$51.64$50.80925,186 shs$6.82 billion
04/04/2024$51.19$51.23
+0.08%		$52.00$51.01654,703 shs$6.78 billion
04/03/2024$51.21$51.19
-0.04%		$51.43$50.87709,312 shs$6.77 billion
04/02/2024$51.66$51.21
-0.87%		$51.51$50.89755,979 shs$6.78 billion
04/01/2024$52.54$51.66
-1.67%		$52.49$51.29698,260 shs$6.84 billion
03/29/2024$52.54$52.54$52.83$52.271.72 million shs$6.95 billion
03/28/2024$52.07$52.54
+0.90%		$52.83$52.271.72 million shs$6.95 billion
03/27/2024$51.35$52.07
+1.40%		$52.08$51.10621,832 shs$6.89 billion
03/26/2024$51.82$51.35
-0.91%		$51.91$51.30710,280 shs$6.80 billion
03/25/2024$52.14$51.82
-0.61%		$52.60$51.82572,890 shs$6.86 billion
03/22/2024$52.82$52.15
-1.27%		$53.00$52.09827,863 shs$6.90 billion
03/21/2024$52.00$52.82
+1.58%		$52.90$52.17966,451 shs$6.99 billion
03/20/2024$51.46$52.00
+1.05%		$52.11$51.011.55 million shs$6.88 billion
03/19/2024$51.61$51.46
-0.29%		$51.93$51.31971,855 shs$6.81 billion
03/18/2024$52.18$51.61
-1.09%		$52.59$51.581.37 million shs$6.83 billion
03/15/2024$52.55$52.18
-0.70%		$52.66$51.981.49 million shs$6.91 billion
03/14/2024$53.01$52.55
-0.87%		$52.87$51.96734,271 shs$6.95 billion
03/13/2024$53.18$53.01
-0.32%		$53.49$52.82753,025 shs$7.02 billion
03/12/2024$53.02$53.18
+0.30%		$53.23$52.59658,469 shs$7.04 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
03/11/2024$53.23$53.02
-0.39%		$53.55$52.751.46 million shs$7.02 billion
03/08/2024$52.89$53.23
+0.64%		$53.38$52.951.36 million shs$7.04 billion
03/07/2024$53.31$52.89
-0.78%		$53.73$52.72873,767 shs$7.00 billion
03/06/2024$52.86$53.31
+0.84%		$53.50$52.891.13 million shs$7.05 billion
03/05/2024$53.07$52.86
-0.40%		$53.35$52.571.56 million shs$7.00 billion
03/04/2024$53.15$53.07
-0.15%		$53.30$52.352.46 million shs$7.02 billion
03/01/2024$53.00$53.16
+0.30%		$53.50$52.171.66 million shs$7.04 billion
02/29/2024$52.87$53.00
+0.25%		$53.45$52.662.41 million shs$7.01 billion
02/28/2024$53.01$52.87
-0.26%		$53.57$52.771.85 million shs$7.00 billion
02/27/2024$53.41$53.01
-0.75%		$54.03$53.001.00 million shs$7.02 billion
02/26/2024$54.27$53.41
-1.58%		$54.08$53.131.13 million shs$7.07 billion
02/23/2024$54.77$54.27
-0.91%		$54.81$54.17694,533 shs$7.18 billion
02/22/2024$54.77$54.77$54.88$54.40920,099 shs$7.25 billion
02/21/2024$54.81$54.77
-0.07%		$55.15$54.59976,523 shs$7.25 billion
02/20/2024$54.74$54.81
+0.13%		$54.96$54.102.03 million shs$7.25 billion
02/19/2024$54.74$54.74$55.15$53.701.23 million shs$7.24 billion
02/16/2024$54.34$54.74
+0.73%		$55.15$53.701.23 million shs$7.24 billion
02/15/2024$53.79$54.34
+1.02%		$54.75$54.201.26 million shs$7.19 billion
02/14/2024$54.07$53.79
-0.52%		$54.35$53.73896,796 shs$7.11 billion
02/13/2024$54.06$54.07
+0.02%		$54.12$52.151.74 million shs$7.15 billion
02/12/2024$54.27$54.06
-0.39%		$54.90$53.771.23 million shs$7.15 billion
02/09/2024$53.57$54.28
+1.33%		$54.54$53.441.65 million shs$7.18 billion
02/08/2024$50.57$53.57
+5.93%		$54.12$52.542.54 million shs$7.09 billion
02/07/2024$51.47$50.57
-1.75%		$51.44$50.501.69 million shs$6.69 billion
02/06/2024$51.10$51.47
+0.72%		$51.74$50.99941,725 shs$6.81 billion

Related Companies:
This page (NYSE:FR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press