Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

46.00 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 46.10 46.38 45.95 46.00 767,758 -0.04(-0.09%)
Apr 25, 2024 45.50 46.06 45.23 46.04 1,377,631 +0.01(+0.02%)
Apr 24, 2024 46.02 46.40 45.84 46.03 1,204,551 -0.44(-0.95%)
Apr 23, 2024 45.90 46.62 45.78 46.47 1,030,941 +0.67(+1.46%)
Apr 22, 2024 45.66 46.01 45.29 45.80 1,045,995 +0.17(+0.37%)
Apr 19, 2024 46.19 46.19 45.10 45.63 2,110,461 -0.44(-0.96%)
Apr 18, 2024 48.65 48.65 45.81 46.07 2,362,509 -2.53(-5.21%)
Apr 17, 2024 49.95 50.06 48.40 48.60 2,168,980 -1.85(-3.67%)
Apr 16, 2024 50.31 51.01 50.02 50.45 1,347,391 -0.12(-0.24%)
Apr 15, 2024 51.57 51.57 50.18 50.57 855,511 -0.63(-1.23%)
Apr 12, 2024 51.62 51.94 51.09 51.20 1,094,467 -0.58(-1.12%)
Apr 11, 2024 52.18 52.24 51.41 51.78 1,712,077 -0.04(-0.08%)
Apr 10, 2024 51.88 52.45 51.20 51.82 1,154,820 -1.46(-2.74%)
Apr 09, 2024 52.81 53.52 52.66 53.28 1,307,548 +0.65(+1.24%)
Apr 08, 2024 51.83 52.75 51.80 52.63 1,152,584 +1.04(+2.02%)
Apr 05, 2024 51.06 51.64 50.80 51.59 925,186 +0.36(+0.70%)
Apr 04, 2024 51.71 52.00 51.01 51.23 683,981 +0.05(+0.10%)
Apr 03, 2024 51.12 51.43 50.80 51.18 709,312 -0.04(-0.08%)
Apr 02, 2024 51.25 51.46 50.88 51.22 755,979 -0.44(-0.85%)
Apr 01, 2024 52.50 52.50 51.28 51.66 698,261 -0.88(-1.67%)
Mar 28, 2024 52.27 52.50 52.50 52.54 1,716,467 +0.47(+0.90%)
Mar 27, 2024 50.98 52.08 50.98 52.07 621,832 +1.09(+2.14%)
Mar 26, 2024 51.51 51.54 50.93 50.98 716,086 -0.47(-0.91%)
Mar 25, 2024 51.97 52.22 51.45 51.45 577,047 -0.32(-0.61%)
Mar 22, 2024 52.62 52.62 51.71 51.76 833,872 -0.68(-1.29%)
Mar 21, 2024 51.85 52.52 51.79 52.44 973,465 +0.81(+1.58%)
Mar 20, 2024 50.88 51.73 50.64 51.63 1,559,299 +0.54(+1.05%)
Mar 19, 2024 51.27 51.57 50.94 51.09 978,908 -0.17(-0.33%)
Mar 18, 2024 51.99 52.21 51.21 51.26 1,383,555 -0.55(-1.05%)
Mar 15, 2024 51.72 52.28 51.61 51.80 1,504,871 -0.38(-0.72%)
Mar 14, 2024 52.51 52.51 51.58 52.18 739,600 -0.43(-0.81%)
Mar 13, 2024 52.85 53.10 52.44 52.61 758,490 -0.19(-0.36%)
Mar 12, 2024 52.26 52.85 52.21 52.80 663,248 +0.18(+0.34%)
Mar 11, 2024 52.82 53.16 52.37 52.62 1,473,585 -0.23(-0.43%)
Mar 08, 2024 52.78 53.00 52.56 52.85 1,372,524 +0.35(+0.66%)
Mar 07, 2024 53.20 53.34 52.34 52.50 880,108 -0.42(-0.79%)
Mar 06, 2024 52.76 53.11 52.46 52.92 1,139,506 +0.45(+0.85%)
Mar 05, 2024 52.46 52.97 52.19 52.47 1,571,424 -0.22(-0.41%)
Mar 04, 2024 52.69 52.92 51.95 52.69 2,473,675 -0.08(-0.15%)
Mar 01, 2024 52.37 53.11 51.79 52.77 1,667,791 +0.15(+0.28%)
Feb 29, 2024 53.06 53.06 52.28 52.62 2,532,053 +0.13(+0.25%)
Feb 28, 2024 52.51 53.18 52.39 52.49 1,862,457 -0.14(-0.26%)
Feb 27, 2024 53.47 53.64 52.61 52.63 1,010,082 -0.41(-0.77%)
Feb 26, 2024 53.69 53.69 52.74 53.04 1,138,850 -0.84(-1.57%)
Feb 23, 2024 54.42 54.42 53.78 53.88 699,573 -0.50(-0.91%)
Feb 22, 2024 54.42 54.48 54.01 54.38 926,776 -0.01(-0.02%)
Feb 21, 2024 54.46 54.75 54.17 54.39 983,610 -0.02(-0.04%)
Feb 20, 2024 53.94 54.56 53.71 54.41 2,042,093 +0.06(+0.11%)
Feb 16, 2024 53.60 54.75 53.31 54.35 1,239,731 +0.41(+0.75%)
Feb 15, 2024 53.98 54.36 53.81 53.94 1,265,701 +0.51(+0.95%)
Feb 14, 2024 53.86 53.96 53.34 53.43 903,304 -0.23(-0.43%)
Feb 13, 2024 52.46 53.73 51.75 53.66 1,748,912 -0.02(-0.04%)
Feb 12, 2024 54.08 54.50 53.38 53.68 1,241,906 -0.20(-0.37%)
Feb 09, 2024 53.21 54.15 53.05 53.88 1,658,212 +0.67(+1.25%)
Feb 08, 2024 52.61 53.74 52.16 53.21 2,560,825 +2.99(+5.95%)
Feb 07, 2024 50.93 51.06 50.14 50.23 1,706,624 -0.87(-1.71%)
Feb 06, 2024 50.72 51.37 50.62 51.10 948,569 +0.38(+0.74%)
Feb 05, 2024 51.25 51.58 50.50 50.72 989,628 -1.31(-2.52%)
Feb 02, 2024 51.79 52.53 50.93 52.03 1,830,555 -0.55(-1.04%)
Feb 01, 2024 51.07 52.65 50.72 52.58 1,426,431 +1.43(+2.79%)
Jan 31, 2024 51.65 52.10 50.81 51.15 803,611 -0.27(-0.52%)
Jan 30, 2024 51.69 51.86 51.26 51.42 618,253 -0.66(-1.26%)
Jan 29, 2024 52.07 52.27 51.78 52.07 1,376,672 +0.12(+0.23%)
Jan 26, 2024 52.08 52.28 51.47 51.95 512,558 +0.01(+0.02%)
Jan 25, 2024 52.36 52.36 51.66 51.94 515,267 +0.34(+0.65%)
Jan 24, 2024 53.13 53.24 51.48 51.61 700,157 -1.00(-1.91%)
Jan 23, 2024 53.56 53.76 52.47 52.61 843,785 -0.78(-1.47%)
Jan 22, 2024 53.33 54.14 53.24 53.39 786,404 +0.06(+0.11%)
Jan 19, 2024 52.22 53.80 52.12 53.33 1,511,641 +1.38(+2.66%)
Jan 18, 2024 51.88 52.17 51.39 51.95 1,485,469 +0.21(+0.40%)
Jan 17, 2024 52.06 52.64 51.16 51.74 728,528 -1.14(-2.16%)
Jan 16, 2024 52.36 52.90 52.17 52.89 1,084,086 +0.01(+0.02%)
Jan 12, 2024 52.90 53.11 52.21 52.88 548,170 +0.51(+0.97%)
Jan 11, 2024 52.76 52.76 52.20 52.37 1,284,846 -0.72(-1.37%)
Jan 10, 2024 52.88 53.18 52.65 53.09 805,954 +0.48(+0.91%)
Jan 09, 2024 51.98 52.83 51.77 52.62 1,044,807 +0.14(+0.26%)
Jan 08, 2024 51.51 52.57 51.51 52.48 560,698 +1.03(+2.01%)
Jan 05, 2024 51.14 52.09 50.67 51.45 1,002,972 -0.09(-0.17%)
Jan 04, 2024 51.13 51.82 50.72 51.54 978,339 +0.39(+0.76%)
Jan 03, 2024 51.91 52.01 51.06 51.15 1,178,111 -1.44(-2.74%)
Jan 02, 2024 52.17 52.60 51.89 52.59 1,084,062 +0.30(+0.57%)
Dec 29, 2023 52.52 52.79 52.23 52.29 1,231,717 -0.62(-1.16%)
Dec 28, 2023 52.66 53.02 52.60 52.91 662,072 +0.15(+0.28%)
Dec 27, 2023 52.32 52.79 52.15 52.76 620,963 +0.49(+0.94%)
Dec 26, 2023 52.07 52.51 52.03 52.26 322,612 +0.25(+0.47%)
Dec 22, 2023 51.66 52.35 51.60 52.02 620,356 +0.65(+1.27%)
Dec 21, 2023 51.62 51.65 50.87 51.37 1,512,399 +0.26(+0.50%)
Dec 20, 2023 52.42 52.54 51.09 51.11 949,419 -1.16(-2.23%)
Dec 19, 2023 52.34 52.48 51.90 52.27 1,791,294 +0.24(+0.46%)
Dec 18, 2023 52.76 52.86 51.92 52.04 2,299,531 -0.67(-1.27%)
Dec 15, 2023 53.03 53.34 51.44 52.71 2,372,329 -0.55(-1.04%)
Dec 14, 2023 52.30 53.34 52.30 53.26 2,121,338 +1.64(+3.17%)
Dec 13, 2023 49.36 51.66 49.36 51.62 1,690,577 +2.26(+4.58%)
Dec 12, 2023 49.21 49.58 48.92 49.36 823,873 +0.16(+0.32%)
Dec 11, 2023 48.72 49.27 48.72 49.20 587,704 +0.39(+0.81%)
Dec 08, 2023 48.32 48.82 48.16 48.81 933,498 +0.27(+0.55%)
Dec 07, 2023 48.64 48.99 48.49 48.54 852,161 -0.26(-0.53%)
Dec 06, 2023 48.80 49.06 48.51 48.80 1,015,096 +0.32(+0.65%)
Dec 05, 2023 48.83 48.83 48.00 48.48 1,274,607 -0.38(-0.79%)
Dec 04, 2023 47.66 49.03 47.66 48.87 1,477,238 +1.04(+2.17%)
Dec 01, 2023 46.36 47.87 46.12 47.83 1,173,982 +1.40(+3.02%)
Nov 30, 2023 45.61 46.56 45.46 46.43 1,383,898 +0.82(+1.80%)
Nov 29, 2023 45.54 45.91 45.40 45.61 729,589 +0.45(+1.01%)
Nov 28, 2023 44.79 45.29 44.43 45.16 861,841 +0.15(+0.33%)
Nov 27, 2023 44.98 45.29 44.83 45.01 641,799 -0.11(-0.24%)
Nov 24, 2023 44.77 45.12 44.66 45.12 256,432 +0.15(+0.33%)
Nov 22, 2023 45.05 45.10 44.73 44.97 569,208 +0.49(+1.11%)
Nov 21, 2023 44.45 44.56 44.07 44.48 837,381 -0.15(-0.33%)
Nov 20, 2023 44.20 44.66 43.77 44.63 630,276 +0.36(+0.80%)
Nov 17, 2023 44.39 44.39 43.82 44.27 853,600 +0.36(+0.81%)
Nov 16, 2023 44.26 44.31 43.81 43.91 707,601 -0.18(-0.40%)
Nov 15, 2023 43.59 44.32 43.59 44.09 920,811 +0.33(+0.74%)
Nov 14, 2023 43.28 44.41 43.22 43.77 1,159,292 +1.88(+4.48%)
Nov 13, 2023 42.34 42.43 41.83 41.89 611,928 -0.83(-1.94%)
Nov 10, 2023 42.69 42.78 42.17 42.72 545,660 +0.36(+0.84%)
Nov 09, 2023 43.23 43.23 42.20 42.37 1,804,528 -0.69(-1.60%)
Nov 08, 2023 42.79 43.19 42.79 43.06 441,828 +0.38(+0.88%)
Nov 07, 2023 42.78 42.92 42.35 42.68 471,492 -0.01(-0.02%)
Nov 06, 2023 43.52 43.55 42.42 42.69 888,850 -0.93(-2.13%)
Nov 03, 2023 43.91 44.59 43.55 43.62 1,136,282 +0.51(+1.19%)
Nov 02, 2023 43.13 43.40 42.82 43.11 1,115,247 +0.73(+1.72%)
Nov 01, 2023 41.82 42.40 41.51 42.38 814,649 +0.63(+1.51%)
Oct 31, 2023 41.40 42.02 41.13 41.74 2,207,907 +0.74(+1.80%)
Oct 30, 2023 40.27 41.05 40.05 41.00 998,918 +0.90(+2.24%)
Oct 27, 2023 40.72 40.72 39.91 40.11 629,241 -0.57(-1.41%)
Oct 26, 2023 40.38 40.92 40.31 40.68 1,441,394 +0.47(+1.18%)
Oct 25, 2023 40.95 41.11 40.18 40.20 983,921 -1.08(-2.61%)
Oct 24, 2023 41.30 41.66 41.07 41.28 1,088,333 +0.03(+0.07%)
Oct 23, 2023 41.36 41.72 41.10 41.25 957,072 -0.55(-1.32%)
Oct 20, 2023 42.17 42.66 41.66 41.80 1,206,997 -0.17(-0.40%)
Oct 19, 2023 42.25 42.77 41.51 41.97 1,854,052 -0.96(-2.23%)
Oct 18, 2023 44.04 44.16 42.85 42.93 1,289,036 -1.41(-3.18%)
Oct 17, 2023 44.64 45.71 44.16 44.34 1,510,745 -0.57(-1.27%)
Oct 16, 2023 44.99 45.15 44.41 44.91 2,022,605 +0.31(+0.69%)
Oct 13, 2023 44.75 44.88 43.97 44.61 1,236,745 +0.08(+0.18%)
Oct 12, 2023 45.71 45.73 44.05 44.53 2,052,121 -1.93(-4.16%)
Oct 11, 2023 46.43 46.75 45.99 46.46 1,064,151 +0.39(+0.86%)
Oct 10, 2023 46.15 46.90 45.98 46.07 831,920 -0.06(-0.13%)
Oct 09, 2023 45.47 46.33 45.47 46.13 664,052 +0.30(+0.65%)
Oct 06, 2023 45.59 46.19 45.23 45.83 803,127 -0.19(-0.41%)
Oct 05, 2023 45.56 46.17 45.43 46.02 859,738 +0.46(+1.02%)
Oct 04, 2023 45.40 45.56 44.74 45.55 835,538 +0.37(+0.81%)
Oct 03, 2023 46.17 46.17 44.95 45.19 558,772 -0.97(-2.10%)
Oct 02, 2023 46.69 47.04 45.85 46.16 792,447 -0.81(-1.72%)
Sep 29, 2023 47.60 47.84 46.83 46.96 903,007 -0.01(-0.02%)
Sep 28, 2023 47.02 47.43 46.84 46.97 635,996 +0.19(+0.40%)
Sep 27, 2023 47.26 47.43 46.67 46.79 626,270 -0.31(-0.67%)
Sep 26, 2023 47.52 47.76 46.86 47.10 570,521 -0.83(-1.74%)
Sep 25, 2023 47.80 48.00 47.63 47.93 592,420 -0.15(-0.31%)
Sep 22, 2023 48.28 48.91 48.06 48.08 654,387 -0.19(-0.39%)
Sep 21, 2023 49.65 49.65 48.23 48.27 1,096,970 -1.69(-3.38%)
Sep 20, 2023 50.26 50.72 49.89 49.95 600,631 +0.06(+0.12%)
Sep 19, 2023 50.11 50.42 49.76 49.89 587,448 -0.25(-0.49%)
Sep 18, 2023 50.31 50.50 49.98 50.14 638,393 -0.22(-0.43%)
Sep 15, 2023 50.19 50.36 49.79 50.35 1,595,755 -0.17(-0.33%)
Sep 14, 2023 49.59 50.66 49.58 50.52 844,722 +1.39(+2.83%)
Sep 13, 2023 49.40 49.68 49.01 49.13 747,552 -0.40(-0.81%)
Sep 12, 2023 49.59 49.75 49.43 49.53 1,144,764 -0.22(-0.43%)
Sep 11, 2023 49.88 50.00 49.58 49.75 1,026,394 +0.06(+0.12%)
Sep 08, 2023 50.23 50.35 49.64 49.69 803,715 -0.49(-0.98%)
Sep 07, 2023 49.72 50.55 49.72 50.18 2,091,267 +0.25(+0.49%)
Sep 06, 2023 49.99 50.11 49.31 49.93 1,027,581 -0.03(-0.06%)
Sep 05, 2023 50.95 51.01 49.88 49.96 860,273 -1.29(-2.52%)
Sep 01, 2023 51.14 51.40 50.96 51.26 854,350 +0.34(+0.67%)
Aug 31, 2023 51.22 51.39 50.84 50.91 885,666 -0.40(-0.78%)
Aug 30, 2023 51.33 51.46 51.05 51.32 906,637 +0.20(+0.38%)
Aug 29, 2023 50.76 51.30 50.68 51.12 781,176 +0.26(+0.52%)
Aug 28, 2023 50.82 51.42 50.81 50.85 1,109,574 +0.29(+0.58%)
Aug 25, 2023 50.52 50.93 50.36 50.56 493,404 +0.25(+0.51%)
Aug 24, 2023 50.77 51.39 50.28 50.31 514,414 -0.49(-0.96%)
Aug 23, 2023 49.97 50.81 49.59 50.80 628,602 +1.18(+2.37%)
Aug 22, 2023 49.48 49.77 49.21 49.62 408,342 +0.36(+0.74%)
Aug 21, 2023 49.65 49.65 48.82 49.26 866,509 -0.45(-0.91%)
Aug 18, 2023 48.99 49.79 48.97 49.71 574,559 +0.42(+0.86%)
Aug 17, 2023 49.63 50.22 49.25 49.29 874,433 -0.42(-0.85%)
Aug 16, 2023 49.66 50.05 49.54 49.71 1,124,311 +0.11(+0.22%)
Aug 15, 2023 49.62 50.06 49.38 49.60 1,608,169 -0.31(-0.63%)
Aug 14, 2023 50.09 50.19 49.82 49.91 341,655 -0.32(-0.64%)
Aug 11, 2023 49.70 50.38 49.63 50.24 634,928 +0.28(+0.57%)
Aug 10, 2023 50.34 50.63 49.73 49.95 476,514 -0.14(-0.27%)
Aug 09, 2023 50.06 50.53 49.87 50.09 486,029 +0.03(+0.06%)
Aug 08, 2023 50.36 50.63 49.83 50.06 484,586 -0.67(-1.31%)
Aug 07, 2023 50.31 50.82 49.92 50.73 729,321 +0.44(+0.88%)
Aug 04, 2023 50.39 51.04 50.03 50.29 516,113 -0.04(-0.08%)
Aug 03, 2023 50.07 50.33 49.35 50.33 793,379 -0.05(-0.10%)
Aug 02, 2023 50.17 50.63 49.85 50.37 734,938 -0.34(-0.68%)
Aug 01, 2023 50.57 50.82 50.27 50.72 1,150,403 +0.04(+0.08%)
Jul 31, 2023 50.77 51.15 50.41 50.68 745,078 +0.05(+0.10%)
Jul 28, 2023 51.74 52.04 50.54 50.63 672,332 -0.48(-0.94%)
Jul 27, 2023 52.82 52.82 51.09 51.11 669,339 -1.46(-2.78%)
Jul 26, 2023 51.76 52.60 51.76 52.57 1,455,135 +0.89(+1.73%)
Jul 25, 2023 51.93 52.64 51.65 51.68 2,012,209 -0.23(-0.43%)
Jul 24, 2023 51.52 52.11 51.45 51.90 1,648,922 +0.29(+0.57%)
Jul 21, 2023 51.13 51.72 50.87 51.61 1,359,053 +0.75(+1.48%)
Jul 20, 2023 51.43 51.43 50.21 50.85 1,876,938 -0.75(-1.44%)
Jul 19, 2023 52.03 52.40 51.54 51.60 1,332,154 -0.14(-0.27%)
Jul 18, 2023 53.35 53.53 51.13 51.74 1,622,156 -1.70(-3.17%)
Jul 17, 2023 53.64 53.75 53.23 53.43 949,390 -0.29(-0.55%)
Jul 14, 2023 53.57 53.90 53.40 53.73 1,154,477 -0.05(-0.09%)
Jul 13, 2023 53.68 53.88 53.36 53.78 804,308 +0.14(+0.26%)
Jul 12, 2023 53.47 54.13 53.42 53.64 845,207 +0.81(+1.54%)
Jul 11, 2023 52.17 53.01 51.85 52.82 1,118,092 +0.72(+1.37%)
Jul 10, 2023 51.92 52.27 51.57 52.11 672,857 +0.05(+0.09%)
Jul 07, 2023 52.19 52.54 51.39 52.06 1,061,040 -0.39(-0.75%)
Jul 06, 2023 52.02 52.52 51.26 52.45 1,026,844 -0.22(-0.41%)
Jul 05, 2023 52.17 53.23 51.93 52.67 1,585,261 +0.25(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.