First Industrial Realty Trust, Inc. (FR) Charts

$54.89

south_east
-$0.26 (-0.47%)
Day's range
$54.48
Day's range
$55.05

5 DAY PERFORMANCE

+2.12%

1 MONTH PERFORMANCE

+11.20%

3 MONTH PERFORMANCE

+2.50%

6 MONTH PERFORMANCE

+2.44%

YEAR-TO-DATE PERFORMANCE

+9.50%

1 YEAR PERFORMANCE

+1.14%

First Industrial Realty Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $55.11 $54.90 (-0.38%) $55.11 $54.47 1.13 M $7.27 B
02/06/2025 $56.01 $55.15 (-1.54%) $56.49 $54.25 6.19 M $7.30 B
02/05/2025 $54.07 $53.80 (-0.5%) $54.30 $53.36 1.43 M $7.12 B
02/04/2025 $52.68 $53.75 (2.03%) $54.15 $52.64 1.73 M $7.11 B
02/03/2025 $52.57 $53.15 (1.1%) $53.52 $52.02 1.42 M $7.04 B
01/31/2025 $53.82 $53.39 (-0.8%) $53.93 $53.19 779,536 $7.07 B
01/30/2025 $53.37 $53.55 (0.34%) $53.85 $52.60 705,500 $7.09 B
01/29/2025 $53.60 $52.82 (-1.46%) $53.60 $52.48 475,240 $6.99 B
01/28/2025 $53.46 $53.52 (0.11%) $53.93 $53.31 973,000 $7.08 B
01/27/2025 $53.80 $53.75 (-0.09%) $54.47 $53.46 1.16 M $7.11 B
01/24/2025 $52.75 $53.37 (1.18%) $53.67 $52.64 1.17 M $7.06 B
01/23/2025 $52.44 $53.03 (1.13%) $53.23 $52.16 1.41 M $7.02 B
01/22/2025 $53.03 $52.37 (-1.24%) $53.13 $52.34 1.04 M $6.93 B
01/21/2025 $51.15 $53.20 (4.01%) $53.29 $51.15 907,300 $7.04 B
01/17/2025 $51.51 $50.78 (-1.42%) $51.72 $50.66 732,200 $6.72 B
01/16/2025 $50.24 $51.41 (2.33%) $51.48 $50.16 973,819 $6.81 B
01/15/2025 $51.21 $50.11 (-2.15%) $51.21 $50.06 781,424 $6.63 B
01/14/2025 $49.31 $49.95 (1.3%) $50.33 $49.31 647,400 $6.61 B
01/13/2025 $48.38 $49.16 (1.61%) $49.20 $48.30 628,429 $6.51 B
01/10/2025 $48.43 $48.46 (0.06%) $48.82 $48.38 522,115 $6.41 B
01/08/2025 $49.62 $49.36 (-0.52%) $49.83 $48.90 601,537 $6.53 B
01/07/2025 $50.22 $49.52 (-1.39%) $50.35 $49.27 524,600 $6.55 B
01/06/2025 $50.17 $49.82 (-0.7%) $50.79 $49.82 775,700 $6.59 B
01/03/2025 $49.45 $50.22 (1.56%) $50.27 $49.30 598,543 $6.65 B
01/02/2025 $50.10 $49.48 (-1.24%) $50.29 $49.43 729,000 $6.55 B
12/31/2024 $50.15 $50.13 (-0.04%) $50.37 $49.67 979,700 $6.64 B
12/30/2024 $50.14 $50.08 (-0.12%) $50.31 $49.61 2.08 M $6.63 B
12/27/2024 $50.59 $50.37 (-0.43%) $51.16 $50.24 873,809 $6.67 B
12/26/2024 $50.64 $51.04 (0.79%) $51.24 $50.57 603,417 $6.76 B
12/24/2024 $50.35 $50.82 (0.93%) $50.85 $50.24 325,403 $6.73 B
12/23/2024 $50.38 $50.52 (0.28%) $50.81 $50.22 787,400 $6.69 B
12/20/2024 $49.84 $50.73 (1.79%) $51.03 $49.82 2.77 M $6.72 B
12/19/2024 $50.02 $49.60 (-0.84%) $50.58 $49.49 2.01 M $6.57 B
12/18/2024 $51.97 $50.06 (-3.68%) $52.39 $50.00 1.05 M $6.63 B
12/17/2024 $52.29 $52.01 (-0.54%) $52.80 $51.87 863,400 $6.88 B
12/16/2024 $52.77 $52.45 (-0.61%) $53.14 $52.35 1.00 M $6.94 B
12/13/2024 $51.83 $52.80 (1.87%) $52.91 $51.83 770,735 $6.99 B
12/12/2024 $52.00 $52.10 (0.19%) $52.56 $51.95 526,119 $6.90 B
12/11/2024 $52.31 $52.05 (-0.5%) $52.66 $51.98 688,500 $6.89 B
12/10/2024 $52.69 $52.28 (-0.78%) $53.07 $52.05 1.06 M $6.92 B
12/09/2024 $51.48 $52.78 (2.53%) $53.08 $51.48 954,727 $6.99 B
12/06/2024 $52.25 $51.56 (-1.32%) $52.31 $51.12 574,400 $6.82 B
12/05/2024 $52.13 $52.03 (-0.19%) $52.32 $51.83 1.27 M $6.89 B
12/04/2024 $52.70 $52.42 (-0.53%) $53.00 $52.19 599,200 $6.94 B
12/03/2024 $52.88 $52.76 (-0.23%) $52.98 $52.55 701,600 $6.98 B
12/02/2024 $53.26 $52.98 (-0.53%) $53.49 $52.59 788,500 $7.01 B
11/29/2024 $54.09 $53.45 (-1.18%) $54.31 $53.43 708,315 $7.08 B
11/27/2024 $54.25 $54.08 (-0.31%) $54.76 $53.66 1.26 M $7.16 B
11/26/2024 $54.51 $53.85 (-1.21%) $54.51 $53.65 593,341 $7.13 B
11/25/2024 $54.03 $54.47 (0.81%) $55.25 $54.03 875,100 $7.21 B
11/22/2024 $52.89 $53.75 (1.63%) $53.79 $52.89 806,318 $7.11 B
11/21/2024 $52.73 $52.69 (-0.08%) $53.16 $52.55 592,100 $6.97 B
11/20/2024 $52.63 $52.77 (0.27%) $52.99 $52.36 1.06 M $6.99 B
11/19/2024 $52.41 $52.99 (1.11%) $53.19 $52.20 773,400 $7.01 B
11/18/2024 $52.05 $52.65 (1.15%) $52.71 $51.84 621,900 $6.97 B
11/15/2024 $52.48 $52.44 (-0.08%) $52.57 $52.00 609,103 $6.94 B
11/14/2024 $53.63 $52.44 (-2.22%) $53.77 $52.30 691,500 $6.94 B
11/13/2024 $53.23 $53.63 (0.75%) $53.91 $52.99 666,610 $7.10 B
11/12/2024 $53.22 $52.85 (-0.7%) $53.50 $52.75 1.01 M $7.00 B
11/11/2024 $53.38 $53.41 (0.06%) $54.06 $53.26 994,204 $7.07 B