Free Trial

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

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free FR Stock Alerts
$47.12
+0.54 (+1.16%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
+0.96%
3 Month
Performance
-11.35%
6 Month
Performance
-2.79%
Year-To-Date
Performance
-10.54%
1 Year
Performance
-11.93%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

FR Stock Chart for Sunday, June, 2, 2024

FR Chart by TradingView

First Industrial Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$46.58$47.10
+1.12%		$47.18$46.59885,373 shs$6.23 billion
05/30/2024$45.91$46.58
+1.46%		$46.74$46.23586,080 shs$6.16 billion
05/29/2024$45.98$45.91
-0.15%		$46.06$45.39626,002 shs$6.08 billion
05/28/2024$46.15$45.98
-0.37%		$46.57$45.97536,593 shs$6.08 billion
05/27/2024$46.15$46.15$46.77$46.11729,400 shs$6.11 billion
05/24/2024$46.27$46.16
-0.24%		$46.77$46.11729,466 shs$6.11 billion
05/23/2024$48.00$46.27
-3.60%		$48.05$46.23961,095 shs$6.12 billion
05/22/2024$48.19$48.00
-0.39%		$48.21$47.77570,764 shs$6.35 billion
05/21/2024$48.02$48.19
+0.35%		$48.24$47.76492,373 shs$6.38 billion
05/20/2024$48.06$48.02
-0.08%		$48.33$47.73835,448 shs$6.35 billion
05/17/2024$48.26$48.06
-0.41%		$48.21$47.78576,948 shs$6.36 billion
05/16/2024$48.13$48.26
+0.27%		$48.75$48.01654,488 shs$6.39 billion
05/15/2024$47.91$48.13
+0.46%		$48.91$48.00798,610 shs$6.37 billion
05/14/2024$47.41$47.91
+1.05%		$48.11$47.45827,360 shs$6.34 billion
05/13/2024$47.72$47.41
-0.65%		$48.14$47.282.20 million shs$6.27 billion
05/10/2024$48.10$47.72
-0.79%		$48.07$47.46438,721 shs$6.32 billion
05/09/2024$47.38$48.10
+1.52%		$48.35$47.51671,168 shs$6.37 billion
05/08/2024$47.43$47.38
-0.11%		$47.49$46.66601,381 shs$6.27 billion
05/07/2024$46.99$47.43
+0.94%		$47.59$47.021.04 million shs$6.28 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:FR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders