Free Trial

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

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free FR Stock Alerts
$48.06
-0.18 (-0.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Industrial Realty Trust Stock Price Performance

5 Day
Performance
+1.37%
1 Month
Performance
+4.41%
3 Month
Performance
-12.20%
6 Month
Performance
+7.13%
Year-To-Date
Performance
-8.75%
1 Year
Performance
-8.07%
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 InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

FR Stock Chart for Saturday, May, 18, 2024

FR Chart by TradingView

First Industrial Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:FR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society