NYSE - Nasdaq Real Time Price USD

First Industrial Realty Trust, Inc. (FR)

46.27 +0.47 (+1.03%)
As of 12:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 45.90 46.35 45.78 46.27 46.27 257,469
Apr 22, 2024 45.66 46.01 45.29 45.80 45.80 1,046,000
Apr 19, 2024 46.19 46.19 45.10 45.63 45.63 2,110,500
Apr 18, 2024 48.65 48.65 45.81 46.07 46.07 2,362,500
Apr 17, 2024 49.95 50.06 48.40 48.60 48.60 2,169,000
Apr 16, 2024 50.31 51.01 50.02 50.45 50.45 1,347,400
Apr 15, 2024 51.57 51.57 50.18 50.57 50.57 855,500
Apr 12, 2024 51.62 51.94 51.09 51.20 51.20 1,094,500
Apr 11, 2024 52.18 52.24 51.41 51.78 51.78 1,712,100
Apr 10, 2024 51.88 52.45 51.21 51.82 51.82 1,154,800
Apr 9, 2024 52.81 53.53 52.66 53.28 53.28 1,307,500
Apr 8, 2024 51.83 52.75 51.80 52.63 52.63 1,152,600
Apr 5, 2024 51.06 51.64 50.80 51.59 51.59 925,200
Apr 4, 2024 51.71 52.00 51.01 51.23 51.23 684,000
Apr 3, 2024 51.12 51.43 50.80 51.18 51.18 709,300
Apr 2, 2024 51.25 51.46 50.89 51.22 51.22 756,000
Apr 1, 2024 52.50 52.50 51.29 51.66 51.66 698,300
Mar 28, 2024 52.27 52.83 52.27 52.54 52.54 1,716,500
Mar 27, 2024 0.37 Dividend
Mar 27, 2024 50.98 52.08 50.98 52.07 52.07 621,800
Mar 26, 2024 51.88 51.91 51.30 51.35 50.98 710,900
Mar 25, 2024 52.35 52.60 51.82 51.82 51.45 572,900
Mar 22, 2024 53.00 53.00 52.09 52.14 51.76 827,900
Mar 21, 2024 52.23 52.90 52.17 52.82 52.44 966,500
Mar 20, 2024 51.25 52.11 51.01 52.00 51.63 1,548,100
Mar 19, 2024 51.64 51.95 51.31 51.46 51.09 971,900
Mar 18, 2024 52.37 52.59 51.58 51.63 51.26 1,373,600
Mar 15, 2024 52.10 52.66 51.98 52.18 51.80 1,494,000
Mar 14, 2024 52.89 52.89 51.96 52.56 52.18 734,300
Mar 13, 2024 53.23 53.49 52.82 52.99 52.61 753,000
Mar 12, 2024 52.64 53.23 52.59 53.18 52.80 658,500
Mar 11, 2024 53.20 53.55 52.75 53.00 52.62 1,463,000
Mar 8, 2024 53.16 53.38 52.94 53.23 52.85 1,362,600
Mar 7, 2024 53.59 53.73 52.72 52.88 52.50 873,800
Mar 6, 2024 53.14 53.50 52.84 53.30 52.92 1,131,300
Mar 5, 2024 52.84 53.35 52.57 52.85 52.47 1,560,100
Mar 4, 2024 53.07 53.30 52.33 53.07 52.69 2,455,900
Mar 1, 2024 52.75 53.50 52.17 53.15 52.77 1,655,800
Feb 29, 2024 53.45 53.45 52.66 53.00 52.62 2,513,800
Feb 28, 2024 52.89 53.57 52.77 52.87 52.49 1,849,000
Feb 27, 2024 53.86 54.03 53.00 53.01 52.63 1,002,800
Feb 26, 2024 54.08 54.08 53.12 53.42 53.04 1,130,600
Feb 23, 2024 54.81 54.81 54.17 54.27 53.88 694,500
Feb 22, 2024 54.81 54.88 54.40 54.77 54.38 920,100
Feb 21, 2024 54.86 55.15 54.56 54.78 54.39 976,500
Feb 20, 2024 54.33 54.96 54.10 54.80 54.41 2,027,400
Feb 16, 2024 53.99 55.15 53.70 54.74 54.35 1,230,800
Feb 15, 2024 54.37 54.75 54.20 54.33 53.94 1,256,600
Feb 14, 2024 54.25 54.35 53.73 53.82 53.43 896,800
Feb 13, 2024 52.84 54.12 52.13 54.05 53.66 1,736,300
Feb 12, 2024 54.47 54.90 53.77 54.07 53.68 1,233,000
Feb 9, 2024 53.60 54.54 53.44 54.27 53.88 1,646,300
Feb 8, 2024 52.99 54.13 52.54 53.60 53.21 2,542,400
Feb 7, 2024 51.30 51.44 50.50 50.59 50.23 1,694,300
Feb 6, 2024 51.09 51.74 50.99 51.47 51.10 941,700
Feb 5, 2024 51.62 51.95 50.87 51.09 50.72 982,500
Feb 2, 2024 52.17 52.91 51.30 52.41 52.03 1,817,400
Feb 1, 2024 51.44 53.03 51.08 52.96 52.58 1,416,200
Jan 31, 2024 52.02 52.48 51.18 51.52 51.15 797,800
Jan 30, 2024 52.07 52.24 51.63 51.79 51.42 613,800
Jan 29, 2024 52.45 52.65 52.16 52.45 52.07 1,366,800
Jan 26, 2024 52.46 52.66 51.84 52.33 51.95 508,900
Jan 25, 2024 52.74 52.74 52.04 52.32 51.94 511,600
Jan 24, 2024 53.52 53.63 51.85 51.98 51.61 695,100
Jan 23, 2024 53.95 54.15 52.85 52.99 52.61 836,400
Jan 22, 2024 53.72 54.53 53.63 53.78 53.39 780,700
Jan 19, 2024 52.60 54.19 52.50 53.72 53.33 1,500,700
Jan 18, 2024 52.26 52.55 51.76 52.33 51.95 1,474,800
Jan 17, 2024 52.44 53.02 51.53 52.12 51.74 723,300
Jan 16, 2024 52.74 53.28 52.55 53.27 52.89 1,076,300
Jan 12, 2024 53.28 53.50 52.59 53.26 52.88 544,200
Jan 11, 2024 53.14 53.26 52.58 52.75 52.37 1,275,600
Jan 10, 2024 53.26 53.57 53.03 53.48 53.09 800,100
Jan 9, 2024 52.36 53.21 52.15 53.00 52.62 1,037,300
Jan 8, 2024 51.88 52.95 51.88 52.86 52.48 556,700
Jan 5, 2024 51.51 52.47 51.04 51.82 51.45 995,700
Jan 4, 2024 51.50 52.20 51.09 51.91 51.54 971,300
Jan 3, 2024 52.29 52.39 51.43 51.52 51.15 1,169,600
Jan 2, 2024 52.55 52.98 52.27 52.97 52.59 1,076,300
Dec 29, 2023 52.90 53.17 52.61 52.67 52.29 1,222,800
Dec 28, 2023 0.32 Dividend
Dec 28, 2023 53.04 53.40 52.98 53.29 52.91 657,300
Dec 27, 2023 53.02 53.49 52.84 53.46 52.76 612,800
Dec 26, 2023 52.76 53.21 52.72 52.96 52.26 318,400
Dec 22, 2023 52.35 53.05 52.29 52.71 52.02 612,200
Dec 21, 2023 52.31 52.34 51.55 52.05 51.37 1,492,500
Dec 20, 2023 53.12 53.24 51.77 51.79 51.11 936,900
Dec 19, 2023 53.04 53.18 52.59 52.97 52.27 1,767,700
Dec 18, 2023 53.46 53.56 52.62 52.73 52.04 2,269,300
Dec 15, 2023 53.74 54.05 52.76 53.41 52.71 2,305,000
Dec 14, 2023 53.00 54.06 53.00 53.97 53.26 2,093,400
Dec 13, 2023 50.02 52.35 50.02 52.31 51.62 1,669,100
Dec 12, 2023 49.87 50.25 49.57 50.02 49.36 813,000
Dec 11, 2023 49.37 49.93 49.37 49.86 49.20 580,000
Dec 8, 2023 48.96 49.47 48.80 49.46 48.81 921,200
Dec 7, 2023 49.29 49.64 49.14 49.19 48.54 841,000
Dec 6, 2023 49.45 49.71 49.16 49.45 48.80 1,001,800
Dec 5, 2023 49.48 49.48 48.64 49.13 48.48 1,257,800
Dec 4, 2023 48.29 49.68 48.29 49.52 48.87 1,457,800
Dec 1, 2023 46.98 48.51 46.73 48.47 47.83 1,158,500
Nov 30, 2023 46.22 47.18 46.07 47.05 46.43 1,365,700
Nov 29, 2023 46.15 46.52 46.00 46.22 45.61 720,000
Nov 28, 2023 45.39 45.89 45.02 45.76 45.16 850,500
Nov 27, 2023 45.58 45.89 45.43 45.61 45.01 633,400
Nov 24, 2023 45.37 45.73 45.26 45.72 45.12 253,100
Nov 22, 2023 45.65 45.70 45.33 45.57 44.97 561,700
Nov 21, 2023 45.04 45.16 44.66 45.07 44.48 826,400
Nov 20, 2023 44.79 45.26 44.35 45.22 44.63 622,000
Nov 17, 2023 44.98 44.98 44.40 44.86 44.27 842,400
Nov 16, 2023 44.85 44.90 44.39 44.50 43.91 698,300
Nov 15, 2023 44.17 44.91 44.17 44.68 44.09 908,700
Nov 14, 2023 43.86 45.00 43.80 44.35 43.77 1,144,100
Nov 13, 2023 42.90 43.00 42.39 42.45 41.89 603,900
Nov 10, 2023 43.26 43.35 42.73 43.29 42.72 538,500
Nov 9, 2023 43.81 43.81 42.76 42.93 42.37 1,780,800
Nov 8, 2023 43.36 43.77 43.36 43.63 43.06 436,000
Nov 7, 2023 43.35 43.49 42.91 43.25 42.68 465,300
Nov 6, 2023 44.10 44.13 42.99 43.26 42.69 877,200
Nov 3, 2023 44.50 45.18 44.13 44.20 43.62 1,121,300
Nov 2, 2023 43.70 43.98 43.39 43.68 43.11 1,100,600
Nov 1, 2023 42.38 42.96 42.06 42.94 42.38 803,900
Oct 31, 2023 41.95 42.58 41.68 42.30 41.74 2,178,900
Oct 30, 2023 40.81 41.60 40.58 41.55 41.00 985,800
Oct 27, 2023 41.26 41.26 40.44 40.64 40.11 621,000
Oct 26, 2023 40.92 41.47 40.85 41.22 40.68 1,422,400
Oct 25, 2023 41.50 41.66 40.72 40.74 40.20 971,000
Oct 24, 2023 41.85 42.21 41.62 41.83 41.28 1,074,000
Oct 23, 2023 41.91 42.28 41.65 41.80 41.25 944,500
Oct 20, 2023 42.73 43.23 42.22 42.36 41.80 1,191,100
Oct 19, 2023 42.81 43.34 42.06 42.53 41.97 1,829,700
Oct 18, 2023 44.63 44.75 43.42 43.50 42.93 1,272,100
Oct 17, 2023 45.23 46.32 44.75 44.93 44.34 1,490,900
Oct 16, 2023 45.59 45.75 45.00 45.51 44.91 1,996,000
Oct 13, 2023 45.35 45.48 44.56 45.20 44.61 1,220,500
Oct 12, 2023 46.32 46.34 44.64 45.12 44.53 2,025,100
Oct 11, 2023 47.05 47.37 46.60 47.08 46.46 1,050,200
Oct 10, 2023 46.76 47.52 46.59 46.68 46.07 821,000
Oct 9, 2023 46.08 46.95 46.08 46.74 46.13 655,300
Oct 6, 2023 46.20 46.81 45.84 46.44 45.83 792,600
Oct 5, 2023 46.17 46.79 46.04 46.63 46.02 848,400
Oct 4, 2023 46.00 46.17 45.34 46.16 45.55 824,400
Oct 3, 2023 46.79 46.79 45.55 45.79 45.19 551,400
Oct 2, 2023 47.31 47.67 46.46 46.77 46.16 782,000
Sep 29, 2023 48.23 48.48 47.45 47.59 46.96 891,100
Sep 28, 2023 0.32 Dividend
Sep 28, 2023 47.65 48.07 47.46 47.60 46.97 627,600
Sep 27, 2023 48.21 48.39 47.61 47.73 46.79 613,800
Sep 26, 2023 48.48 48.72 47.80 48.05 47.10 559,200
Sep 25, 2023 48.76 49.04 48.39 48.90 47.93 580,700
Sep 22, 2023 49.25 49.90 49.03 49.05 48.08 641,400
Sep 21, 2023 50.65 50.66 49.20 49.24 48.27 1,075,300
Sep 20, 2023 51.27 51.74 50.90 50.96 49.95 588,800
Sep 19, 2023 51.12 51.44 50.76 50.90 49.89 575,800
Sep 18, 2023 51.32 51.52 50.99 51.15 50.14 625,800
Sep 15, 2023 51.20 51.38 50.79 51.37 50.35 1,562,700
Sep 14, 2023 50.59 51.69 50.58 51.54 50.52 828,000
Sep 13, 2023 50.40 50.68 50.00 50.12 49.13 732,800
Sep 12, 2023 50.59 50.75 50.43 50.53 49.53 1,122,100
Sep 11, 2023 50.89 51.01 50.58 50.75 49.75 1,006,100
Sep 8, 2023 51.24 51.37 50.64 50.69 49.69 787,800
Sep 7, 2023 50.72 51.57 50.72 51.19 50.18 2,049,900
Sep 6, 2023 51.00 51.12 50.30 50.94 49.93 1,007,300
Sep 5, 2023 51.98 52.04 50.89 50.97 49.96 843,300
Sep 1, 2023 52.17 52.44 51.99 52.29 51.26 837,500
Aug 31, 2023 52.25 52.43 51.86 51.94 50.91 868,200
Aug 30, 2023 52.36 52.50 52.08 52.35 51.32 888,700
Aug 29, 2023 51.78 52.33 51.70 52.15 51.12 765,700
Aug 28, 2023 51.84 52.46 51.83 51.88 50.85 1,087,600
Aug 25, 2023 51.54 51.96 51.38 51.58 50.56 483,500
Aug 24, 2023 51.79 52.43 51.29 51.32 50.31 504,200
Aug 23, 2023 50.98 51.83 50.59 51.82 50.80 616,200
Aug 22, 2023 50.48 50.77 50.20 50.62 49.62 400,300
Aug 21, 2023 50.65 50.65 49.80 50.25 49.26 849,400
Aug 18, 2023 49.98 50.79 49.96 50.71 49.71 563,200
Aug 17, 2023 50.63 51.24 50.24 50.28 49.29 857,200
Aug 16, 2023 50.66 51.06 50.54 50.71 49.71 1,102,100
Aug 15, 2023 50.62 51.07 50.38 50.60 49.60 1,576,400
Aug 14, 2023 51.10 51.20 50.83 50.92 49.91 334,900
Aug 11, 2023 50.70 51.40 50.63 51.25 50.24 622,400
Aug 10, 2023 51.36 51.65 50.73 50.96 49.95 467,100
Aug 9, 2023 51.07 51.55 50.88 51.10 50.09 476,400
Aug 8, 2023 51.38 51.65 50.83 51.07 50.06 475,000
Aug 7, 2023 51.32 51.85 50.93 51.75 50.73 714,900
Aug 4, 2023 51.41 52.07 51.04 51.30 50.29 505,900
Aug 3, 2023 51.08 51.35 50.34 51.34 50.33 777,700
Aug 2, 2023 51.18 51.65 50.86 51.39 50.37 720,400
Aug 1, 2023 51.59 51.84 51.28 51.74 50.72 1,127,700
Jul 31, 2023 51.79 52.18 51.43 51.70 50.68 730,400
Jul 28, 2023 52.78 53.09 51.56 51.65 50.63 659,000
Jul 27, 2023 53.89 53.89 52.12 52.14 51.11 656,100
Jul 26, 2023 52.80 53.66 52.80 53.63 52.57 1,426,400
Jul 25, 2023 52.98 53.70 52.69 52.72 51.68 1,972,400
Jul 24, 2023 52.56 53.16 52.49 52.95 51.90 1,616,300
Jul 21, 2023 52.16 52.76 51.90 52.65 51.61 1,332,200
Jul 20, 2023 52.47 52.47 51.22 51.88 50.85 1,839,800
Jul 19, 2023 53.08 53.46 52.58 52.64 51.60 1,305,800
Jul 18, 2023 54.43 54.61 52.16 52.78 51.74 1,590,100
Jul 17, 2023 54.72 54.83 54.30 54.51 53.43 930,600
Jul 14, 2023 54.65 54.99 54.48 54.81 53.73 1,131,700
Jul 13, 2023 54.76 54.97 54.44 54.86 53.78 788,400
Jul 12, 2023 54.55 55.23 54.50 54.72 53.64 828,500
Jul 11, 2023 53.22 54.08 52.90 53.89 52.82 1,096,000
Jul 10, 2023 52.97 53.32 52.61 53.16 52.11 659,600
Jul 7, 2023 53.24 53.60 52.43 53.11 52.06 1,040,100
Jul 6, 2023 53.07 53.58 52.29 53.51 52.45 1,006,600
Jul 5, 2023 53.22 54.30 52.98 53.73 52.67 1,553,900
Jul 3, 2023 52.50 53.64 52.50 53.47 52.41 392,900
Jun 30, 2023 52.60 52.76 51.87 52.64 51.60 1,276,100
Jun 29, 2023 0.32 Dividend
Jun 29, 2023 51.33 52.43 51.30 52.28 51.25 686,200
Jun 28, 2023 51.81 52.05 51.22 51.74 50.40 670,300
Jun 27, 2023 51.32 52.04 51.10 51.88 50.54 656,400
Jun 26, 2023 50.01 51.42 50.01 51.06 49.74 1,075,300
Jun 23, 2023 50.98 51.65 49.89 50.09 48.80 1,328,400
Jun 22, 2023 52.51 52.85 51.12 51.20 49.88 925,500
Jun 21, 2023 52.17 52.43 51.75 52.39 51.04 732,100
Jun 20, 2023 52.69 52.69 51.60 52.39 51.04 1,034,500
Jun 16, 2023 52.88 53.27 52.63 52.86 51.49 1,043,000
Jun 15, 2023 52.14 52.71 51.84 52.68 51.32 584,500
Jun 14, 2023 51.87 52.65 51.80 52.30 50.95 939,200
Jun 13, 2023 51.34 51.98 51.18 51.82 50.48 720,100
Jun 12, 2023 51.33 51.68 50.69 51.55 50.22 1,046,500
Jun 9, 2023 52.61 52.89 51.16 51.39 50.06 887,700
Jun 8, 2023 53.21 53.38 52.64 52.73 51.37 619,100
Jun 7, 2023 53.44 53.84 53.01 53.55 52.17 764,300
Jun 6, 2023 52.87 53.42 52.57 53.20 51.83 512,300
Jun 5, 2023 53.22 53.46 52.32 52.62 51.26 725,600
Jun 2, 2023 52.32 53.52 52.32 53.48 52.10 726,000
Jun 1, 2023 51.88 52.49 51.26 51.78 50.44 459,000
May 31, 2023 52.39 52.91 51.86 51.98 50.64 1,015,700
May 30, 2023 52.28 53.14 52.28 52.33 50.98 652,600
May 26, 2023 51.39 52.24 51.17 52.05 50.71 604,500
May 25, 2023 51.48 51.83 51.02 51.24 49.92 1,144,600
May 24, 2023 51.42 51.75 51.06 51.26 49.94 500,400
May 23, 2023 52.03 52.85 51.66 51.70 50.36 659,900
May 22, 2023 52.10 52.84 51.97 52.33 50.98 464,300
May 19, 2023 52.74 52.90 51.94 52.08 50.73 515,200
May 18, 2023 51.91 52.61 51.90 52.28 50.93 894,900
May 17, 2023 51.81 52.25 51.37 52.23 50.88 679,500
May 16, 2023 52.89 53.06 51.49 51.50 50.17 687,900
May 15, 2023 53.37 53.54 53.00 53.06 51.69 493,000
May 12, 2023 53.35 53.70 52.96 53.30 51.92 483,400
May 11, 2023 53.90 54.00 52.79 53.40 52.02 961,100
May 10, 2023 54.11 54.53 53.56 54.33 52.93 630,200
May 9, 2023 53.76 54.00 53.20 53.54 52.16 678,900
May 8, 2023 54.06 54.31 53.76 54.11 52.71 797,200
May 5, 2023 53.64 54.46 53.50 54.36 52.96 719,300
May 4, 2023 52.90 53.77 52.62 53.45 52.07 687,700
May 3, 2023 52.45 53.64 52.29 52.82 51.46 696,700
May 2, 2023 52.02 52.66 51.73 52.20 50.85 865,600
May 1, 2023 52.27 52.69 51.52 51.90 50.56 765,900
Apr 28, 2023 51.71 52.64 51.71 52.47 51.11 767,900
Apr 27, 2023 50.97 51.98 50.71 51.64 50.31 943,200
Apr 26, 2023 51.10 51.52 50.51 50.78 49.47 639,600
Apr 25, 2023 51.70 52.09 51.11 51.40 50.07 624,700
Apr 24, 2023 52.80 52.84 51.54 51.83 50.49 558,600

Related Tickers

REXR Rexford Industrial Realty, Inc.
44.10
+2.53%
 
TRNO Terreno Realty Corporation
56.22
+2.09%
 
EGP EastGroup Properties, Inc.
165.74
+1.47%
 
PLYM Plymouth Industrial REIT, Inc.
20.91
+0.77%
 
LXP LXP Industrial Trust
8.74
+0.89%
 
COLD Americold Realty Trust, Inc.
22.94
+0.59%
 
CUBE CubeSmart
42.43
+0.64%
 
NSA National Storage Affiliates Trust
35.64
+0.55%
 
STAG STAG Industrial, Inc.
35.62
+0.79%
 
EXR Extra Space Storage Inc.
134.46
+1.30%