Skip to main content

First Industrial Realty Trust (NY: FR )

52.54 +0.47 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 51.56 51.72 50.84 51.60 1,301,799 +0.35(+0.69%)
Jun 29, 2023 50.32 51.39 50.28 51.25 700,069 +0.84(+1.67%)
Jun 28, 2023 50.47 50.70 49.90 50.40 688,082 -0.14(-0.27%)
Jun 27, 2023 49.99 50.70 49.78 50.54 673,828 +0.80(+1.61%)
Jun 26, 2023 48.72 50.09 48.72 49.74 1,103,790 +0.95(+1.94%)
Jun 23, 2023 49.66 50.32 48.60 48.80 1,363,662 -1.08(-2.17%)
Jun 22, 2023 51.15 51.49 49.80 49.88 950,006 -1.16(-2.27%)
Jun 21, 2023 50.82 51.08 50.41 51.04 751,500 +0.00(+0.00%)
Jun 20, 2023 51.33 51.33 50.27 51.04 1,061,942 -0.46(-0.89%)
Jun 16, 2023 51.51 51.89 51.27 51.49 1,070,648 +0.18(+0.34%)
Jun 15, 2023 50.79 51.35 50.50 51.32 599,984 -1.39(-2.64%)
May 08, 2023 52.66 52.91 52.37 52.71 818,324 -0.24(-0.46%)
May 05, 2023 52.25 53.05 52.12 52.96 738,366 +0.89(+1.70%)
May 04, 2023 51.53 52.38 51.26 52.07 705,921 +0.61(+1.19%)
May 03, 2023 51.10 52.25 50.94 51.46 715,205 +0.60(+1.19%)
May 02, 2023 50.68 51.30 50.39 50.85 888,580 +0.29(+0.58%)
May 01, 2023 50.92 51.33 50.19 50.56 786,207 -0.56(-1.09%)
Apr 28, 2023 50.37 51.28 50.37 51.11 788,263 +0.81(+1.61%)
Apr 27, 2023 49.65 50.64 49.40 50.31 968,199 +0.84(+1.69%)
Apr 26, 2023 49.78 50.19 49.21 49.47 656,575 -0.60(-1.21%)
Apr 25, 2023 50.36 50.74 49.79 50.07 641,224 -0.42(-0.83%)
Apr 24, 2023 51.44 51.47 50.21 50.49 573,442 -0.84(-1.63%)
Apr 21, 2023 51.49 51.82 50.97 51.33 873,458 +0.19(+0.38%)
Apr 20, 2023 50.66 51.59 50.08 51.13 848,791 +0.62(+1.23%)
Apr 19, 2023 49.73 50.56 49.42 50.51 663,208 +0.58(+1.17%)
Apr 18, 2023 50.08 50.38 49.67 49.93 1,410,020 -0.13(-0.25%)
Apr 17, 2023 49.25 50.07 49.09 50.05 677,619 +0.92(+1.86%)
Apr 14, 2023 49.67 50.26 48.81 49.14 714,586 -0.56(-1.12%)
Apr 13, 2023 49.85 50.07 49.15 49.69 1,050,140 -0.11(-0.22%)
Apr 12, 2023 51.13 51.13 49.68 49.80 836,184 -0.91(-1.79%)
Apr 11, 2023 50.96 51.17 50.58 50.71 746,170 -0.16(-0.31%)
Apr 10, 2023 50.41 50.88 50.12 50.86 481,718 +0.08(+0.15%)
Apr 06, 2023 50.74 50.86 50.32 50.78 348,533 +0.27(+0.54%)
Apr 05, 2023 50.77 51.02 50.30 50.51 815,510 -0.41(-0.80%)
Apr 04, 2023 51.29 51.31 50.58 50.92 549,196 -0.37(-0.72%)
Apr 03, 2023 51.68 52.14 50.98 51.29 680,285 -0.54(-1.03%)
Mar 31, 2023 51.14 51.92 51.02 51.83 903,605 +1.11(+2.19%)
Mar 30, 2023 50.69 50.90 50.39 50.72 548,575 +0.47(+0.93%)
Mar 29, 2023 49.73 50.27 49.54 50.25 543,393 +1.03(+2.09%)
Mar 28, 2023 49.07 49.48 48.88 49.22 361,504 -0.18(-0.37%)
Mar 27, 2023 49.44 49.75 49.15 49.41 418,325 +0.40(+0.81%)
Mar 24, 2023 47.63 49.12 47.60 49.01 736,504 +1.14(+2.39%)
Mar 23, 2023 48.12 48.77 47.53 47.87 757,605 +0.01(+0.02%)
Mar 22, 2023 49.34 49.38 47.81 47.86 719,620 -1.76(-3.55%)
Mar 21, 2023 49.73 50.36 49.14 49.62 1,519,650 -0.43(-0.85%)
Mar 20, 2023 49.53 50.24 49.13 50.04 1,381,118 +0.87(+1.77%)
Mar 17, 2023 50.22 50.22 49.14 49.17 1,311,829 -1.07(-2.14%)
Mar 16, 2023 49.92 50.96 49.66 50.25 842,717 -0.15(-0.31%)
Mar 15, 2023 49.97 50.52 49.49 50.40 666,963 -0.21(-0.42%)
Mar 14, 2023 50.07 50.65 49.65 50.62 1,070,691 +1.22(+2.47%)
Mar 13, 2023 48.60 50.08 48.49 49.40 1,029,600 +0.43(+0.87%)
Mar 10, 2023 51.01 51.12 48.68 48.97 713,019 -1.98(-3.90%)
Mar 09, 2023 51.77 52.00 50.75 50.95 1,141,209 -0.85(-1.64%)
Mar 08, 2023 51.12 52.07 51.12 51.81 804,266 +0.64(+1.25%)
Mar 07, 2023 52.19 52.29 50.91 51.17 786,925 -1.07(-2.06%)
Mar 06, 2023 52.77 52.86 52.22 52.24 529,991 -0.33(-0.63%)
Mar 03, 2023 52.20 52.65 52.05 52.57 550,548 +0.71(+1.36%)
Mar 02, 2023 50.56 51.94 50.40 51.86 542,761 +1.07(+2.12%)
Mar 01, 2023 50.64 50.79 50.16 50.79 690,036 -0.28(-0.55%)
Feb 28, 2023 51.25 52.05 51.04 51.07 963,582 -0.11(-0.21%)
Feb 27, 2023 51.32 51.53 50.89 51.18 1,004,328 +0.33(+0.65%)
Feb 24, 2023 51.11 51.24 50.79 50.85 490,719 -0.70(-1.35%)
Feb 23, 2023 51.38 51.75 50.81 51.55 545,525 +0.43(+0.83%)
Feb 22, 2023 51.86 51.98 50.91 51.12 865,254 -0.54(-1.05%)
Feb 21, 2023 51.81 52.10 51.54 51.66 888,144 -0.50(-0.97%)
Feb 17, 2023 52.26 52.48 51.72 52.16 746,772 -0.12(-0.22%)
Feb 16, 2023 52.24 52.85 51.99 52.28 1,357,699 -0.75(-1.41%)
Feb 15, 2023 52.04 53.07 51.92 53.03 1,009,908 +1.04(+1.99%)
Feb 14, 2023 51.71 52.25 51.21 51.99 613,486 +0.17(+0.34%)
Feb 13, 2023 51.66 52.04 51.60 51.82 738,702 +0.30(+0.58%)
Feb 10, 2023 51.63 51.94 51.00 51.52 611,033 -0.20(-0.39%)
Feb 09, 2023 51.87 52.75 51.47 51.72 1,209,864 -0.28(-0.54%)
Feb 08, 2023 51.43 52.24 51.35 52.00 1,073,516 +0.30(+0.58%)
Feb 07, 2023 51.50 52.08 51.18 51.70 1,609,747 -0.29(-0.56%)
Feb 06, 2023 51.55 52.03 51.15 51.99 971,896 -0.10(-0.19%)
Feb 03, 2023 52.47 52.62 51.75 52.09 1,893,112 -1.10(-2.07%)
Feb 02, 2023 52.77 53.74 52.77 53.19 903,071 +0.86(+1.65%)
Feb 01, 2023 51.38 52.70 51.03 52.33 1,037,406 +0.68(+1.31%)
Jan 31, 2023 50.60 51.70 50.52 51.65 915,314 +0.90(+1.77%)
Jan 30, 2023 51.25 51.63 50.67 50.75 405,469 -0.76(-1.47%)
Jan 27, 2023 51.04 51.82 50.95 51.51 559,711 +0.43(+0.83%)
Jan 26, 2023 50.85 51.19 50.70 51.08 494,975 +0.52(+1.03%)
Jan 25, 2023 50.62 50.80 50.17 50.56 867,483 -0.45(-0.87%)
Jan 24, 2023 51.26 51.38 50.77 51.00 667,241 -0.09(-0.17%)
Jan 23, 2023 50.26 51.10 49.84 51.09 1,080,963 +0.89(+1.77%)
Jan 20, 2023 49.85 50.20 49.21 50.20 1,007,800 +0.41(+0.82%)
Jan 19, 2023 49.47 50.16 49.41 49.79 651,469 +0.07(+0.14%)
Jan 18, 2023 49.72 50.46 49.47 49.73 1,468,082 +0.09(+0.18%)
Jan 17, 2023 49.73 50.01 49.45 49.64 1,461,070 +0.19(+0.39%)
Jan 13, 2023 48.72 49.48 48.69 49.44 643,312 +0.27(+0.55%)
Jan 12, 2023 49.01 49.36 48.41 49.17 927,560 +0.41(+0.83%)
Jan 11, 2023 47.58 48.78 47.58 48.77 1,248,083 +1.66(+3.51%)
Jan 10, 2023 46.92 47.27 46.72 47.11 476,120 -0.15(-0.33%)
Jan 09, 2023 47.50 47.95 47.17 47.27 1,618,998 -0.35(-0.73%)
Jan 06, 2023 46.36 47.81 46.36 47.61 1,478,543 +1.49(+3.23%)
Jan 05, 2023 47.48 47.48 45.80 46.12 737,802 -1.87(-3.89%)
Jan 04, 2023 46.85 48.40 46.66 47.99 934,792 +1.52(+3.27%)
Jan 03, 2023 47.18 47.53 46.04 46.47 1,736,849 -0.25(-0.54%)
Dec 30, 2022 46.96 46.96 46.20 46.72 900,964 -0.42(-0.88%)
Dec 29, 2022 46.37 47.30 46.14 47.14 486,697 +1.28(+2.80%)
Dec 28, 2022 46.91 46.97 45.74 45.86 498,586 -0.85(-1.81%)
Dec 27, 2022 46.84 46.84 46.32 46.70 368,174 -0.13(-0.27%)
Dec 23, 2022 46.02 46.84 45.84 46.83 411,606 +0.58(+1.25%)
Dec 22, 2022 46.35 46.43 45.18 46.25 994,671 -0.47(-1.01%)
Dec 21, 2022 46.18 47.09 45.98 46.72 816,294 +0.82(+1.78%)
Dec 20, 2022 46.13 46.39 45.77 45.91 843,304 -0.44(-0.95%)
Dec 19, 2022 46.48 46.61 45.96 46.35 869,008 -0.26(-0.56%)
Dec 16, 2022 46.88 46.99 45.79 46.61 2,556,939 -0.65(-1.38%)
Dec 15, 2022 47.91 48.23 46.98 47.26 1,086,051 -1.19(-2.46%)
Dec 14, 2022 48.56 49.22 48.16 48.46 806,525 -0.18(-0.38%)
Dec 13, 2022 49.24 49.28 47.80 48.64 908,782 +0.72(+1.51%)
Dec 12, 2022 47.18 47.93 46.85 47.92 676,258 +0.89(+1.88%)
Dec 09, 2022 47.24 47.61 46.97 47.03 687,266 -0.38(-0.79%)
Dec 08, 2022 47.89 48.21 47.25 47.41 2,249,409 -0.41(-0.87%)
Dec 07, 2022 47.61 48.27 47.53 47.82 998,860 +0.20(+0.42%)
Dec 06, 2022 48.00 48.33 47.37 47.62 807,859 -0.39(-0.82%)
Dec 05, 2022 48.42 48.72 47.99 48.01 1,021,504 -0.75(-1.54%)
Dec 02, 2022 48.26 49.01 47.87 48.76 451,940 +0.05(+0.10%)
Dec 01, 2022 49.15 49.44 48.49 48.71 808,700 +0.08(+0.16%)
Nov 30, 2022 47.19 48.65 46.98 48.64 696,982 +1.17(+2.47%)
Nov 29, 2022 46.77 47.53 46.43 47.46 696,862 +0.66(+1.42%)
Nov 28, 2022 48.14 48.41 46.70 46.80 1,476,865 -1.56(-3.22%)
Nov 25, 2022 47.84 48.46 47.82 48.36 352,139 +0.54(+1.13%)
Nov 23, 2022 47.94 48.20 47.34 47.82 706,022 -0.11(-0.22%)
Nov 22, 2022 47.53 47.97 47.29 47.93 828,049 +0.46(+0.97%)
Nov 21, 2022 47.09 47.53 46.93 47.46 485,605 +0.23(+0.49%)
Nov 18, 2022 47.08 47.38 46.46 47.23 1,007,892 +0.85(+1.83%)
Nov 17, 2022 46.08 46.44 45.75 46.39 772,352 -0.27(-0.58%)
Nov 16, 2022 46.72 46.97 46.51 46.66 864,261 -0.13(-0.29%)
Nov 15, 2022 47.43 47.53 46.45 46.79 973,651 -0.12(-0.25%)
Nov 14, 2022 47.88 47.88 46.86 46.91 535,579 -0.99(-2.07%)
Nov 11, 2022 48.73 48.76 47.46 47.90 1,022,639 -0.73(-1.50%)
Nov 10, 2022 46.78 48.66 46.78 48.63 924,427 +3.41(+7.53%)
Nov 09, 2022 45.46 46.14 45.08 45.22 748,538 -0.27(-0.59%)
Nov 08, 2022 45.41 45.95 45.06 45.49 689,837 +0.19(+0.42%)
Nov 07, 2022 45.27 45.50 44.83 45.30 1,017,385 +0.37(+0.81%)
Nov 04, 2022 44.71 45.58 44.24 44.93 906,600 +0.44(+0.99%)
Nov 03, 2022 44.46 44.88 43.49 44.49 2,052,120 -0.35(-0.77%)
Nov 02, 2022 45.21 44.61 44.84 1,147,253 -0.67(-1.48%)
Nov 01, 2022 46.25 46.31 45.46 45.51 704,783 -0.32(-0.69%)
Oct 31, 2022 45.41 46.04 45.41 45.83 1,370,927 -0.12(-0.27%)
Oct 28, 2022 45.18 46.04 44.96 45.95 812,007 +0.61(+1.34%)
Oct 27, 2022 45.40 45.91 45.15 45.35 651,942 +0.29(+0.64%)
Oct 26, 2022 45.15 45.79 44.88 45.06 1,020,036 +0.02(+0.04%)
Oct 25, 2022 43.11 45.19 43.11 45.04 1,521,456 +2.19(+5.12%)
Oct 24, 2022 43.13 43.28 42.31 42.85 2,088,828 +0.07(+0.16%)
Oct 21, 2022 42.75 42.80 41.77 42.78 1,309,538 +0.06(+0.14%)
Oct 20, 2022 43.07 43.72 42.44 42.72 1,837,211 +0.29(+0.68%)
Oct 19, 2022 43.23 43.39 41.90 42.43 1,648,861 -1.30(-2.97%)
Oct 18, 2022 44.47 44.83 43.37 43.73 1,316,966 -0.22(-0.50%)
Oct 17, 2022 42.83 44.10 42.83 43.95 1,634,090 +1.74(+4.13%)
Oct 14, 2022 43.64 43.78 42.14 42.21 1,614,591 -0.91(-2.12%)
Oct 13, 2022 41.51 43.41 41.29 43.12 1,834,129 +0.69(+1.63%)
Oct 12, 2022 42.55 42.79 41.95 42.43 2,228,084 -0.22(-0.52%)
Oct 11, 2022 42.08 43.02 41.44 42.65 2,182,520 +0.49(+1.16%)
Oct 10, 2022 42.98 43.32 42.15 42.16 1,037,863 -0.61(-1.42%)
Oct 07, 2022 43.16 43.18 42.20 42.77 3,381,872 -0.70(-1.62%)
Oct 06, 2022 44.43 44.46 43.27 43.47 1,005,881 -0.86(-1.93%)
Oct 05, 2022 44.36 44.54 43.28 44.33 1,510,843 -0.86(-1.90%)
Oct 04, 2022 44.74 45.66 44.74 45.18 1,850,221 +0.91(+2.06%)
Oct 03, 2022 43.74 44.54 43.23 44.27 1,560,233 +1.15(+2.68%)
Sep 30, 2022 42.85 43.58 42.77 43.12 1,440,565 +0.64(+1.52%)
Sep 29, 2022 43.41 43.46 42.04 42.47 1,806,041 -1.38(-3.15%)
Sep 28, 2022 43.38 43.98 42.73 43.85 2,345,259 +0.79(+1.84%)
Sep 27, 2022 44.50 44.91 42.85 43.06 1,365,621 -1.20(-2.72%)
Sep 26, 2022 45.47 45.47 43.52 44.26 2,916,382 -1.52(-3.32%)
Sep 23, 2022 45.73 46.15 45.16 45.78 7,924,122 -0.42(-0.91%)
Sep 22, 2022 46.09 46.35 45.65 46.20 1,088,983 -0.30(-0.64%)
Sep 21, 2022 47.54 47.91 46.48 46.50 1,225,126 -0.72(-1.52%)
Sep 20, 2022 47.41 47.51 46.64 47.22 1,285,268 -0.65(-1.36%)
Sep 19, 2022 47.71 47.89 47.02 47.87 859,093 -0.32(-0.65%)
Sep 16, 2022 48.57 48.61 46.91 48.18 3,314,095 -0.53(-1.08%)
Sep 15, 2022 48.96 49.29 48.53 48.71 1,533,120 -0.51(-1.03%)
Sep 14, 2022 49.68 49.94 48.84 49.21 966,479 -0.61(-1.23%)
Sep 13, 2022 50.22 50.42 49.55 49.83 903,204 -1.33(-2.60%)
Sep 12, 2022 50.98 51.36 50.74 51.15 512,066 +0.46(+0.91%)
Sep 09, 2022 50.18 50.83 49.95 50.70 1,744,757 +0.43(+0.86%)
Sep 08, 2022 49.55 50.53 49.45 50.27 1,271,692 +0.34(+0.69%)
Sep 07, 2022 48.82 50.08 48.45 49.92 828,819 +1.16(+2.37%)
Sep 06, 2022 47.93 48.80 47.71 48.76 912,357 +1.06(+2.22%)
Sep 02, 2022 48.96 49.17 47.60 47.70 617,111 -0.74(-1.52%)
Sep 01, 2022 48.18 48.46 47.78 48.44 1,131,525 -0.01(-0.02%)
Aug 31, 2022 48.73 49.06 48.33 48.45 617,646 -0.05(-0.10%)
Aug 30, 2022 49.55 49.55 48.39 48.50 908,103 -0.84(-1.70%)
Aug 29, 2022 49.26 49.71 48.98 49.34 429,319 -0.26(-0.52%)
Aug 26, 2022 50.66 50.70 49.60 49.60 381,549 -1.10(-2.17%)
Aug 25, 2022 50.45 50.72 50.14 50.70 388,675 +0.57(+1.14%)
Aug 24, 2022 49.89 50.53 49.87 50.12 563,689 +0.23(+0.46%)
Aug 23, 2022 50.80 50.84 49.83 49.89 530,444 -1.03(-2.03%)
Aug 22, 2022 51.80 51.81 50.77 50.93 1,544,619 -1.32(-2.53%)
Aug 19, 2022 52.67 52.95 52.19 52.24 979,743 -0.47(-0.89%)
Aug 18, 2022 53.15 53.32 52.65 52.71 502,054 -0.43(-0.81%)
Aug 17, 2022 52.69 53.16 52.58 53.14 593,464 -0.01(-0.02%)
Aug 16, 2022 53.03 53.42 52.87 53.15 802,223 -0.02(-0.04%)
Aug 15, 2022 52.93 53.35 52.59 53.17 896,515 +0.33(+0.61%)
Aug 12, 2022 52.14 52.89 51.92 52.85 846,133 +1.14(+2.20%)
Aug 11, 2022 51.95 52.27 51.58 51.71 687,811 -0.11(-0.20%)
Aug 10, 2022 51.98 52.08 51.32 51.81 868,041 +0.46(+0.89%)
Aug 09, 2022 51.15 51.37 50.72 51.36 1,842,835 +0.44(+0.86%)
Aug 08, 2022 51.03 51.38 50.78 50.92 654,512 +0.24(+0.47%)
Aug 05, 2022 49.68 50.74 49.68 50.68 797,912 +0.43(+0.86%)
Aug 04, 2022 50.34 50.53 49.79 50.25 696,058 +0.01(+0.02%)
Aug 03, 2022 49.61 50.91 49.27 50.24 1,390,696 +0.63(+1.27%)
Aug 02, 2022 49.44 50.19 49.36 49.61 790,664 -0.03(-0.06%)
Aug 01, 2022 49.60 49.83 49.05 49.63 821,369 -0.03(-0.06%)
Jul 29, 2022 48.88 49.87 48.74 49.66 768,828 +0.53(+1.07%)
Jul 28, 2022 48.19 49.28 48.13 49.14 1,029,299 +1.22(+2.55%)
Jul 27, 2022 48.14 48.27 47.22 47.91 990,999 -0.21(-0.44%)
Jul 26, 2022 47.86 48.50 47.67 48.12 1,414,322 +0.37(+0.78%)
Jul 25, 2022 47.47 47.99 47.20 47.75 1,284,503 +0.46(+0.97%)
Jul 22, 2022 47.24 47.83 47.03 47.29 1,564,986 +0.50(+1.06%)
Jul 21, 2022 46.90 49.10 46.41 46.80 2,319,234 +0.63(+1.37%)
Jul 20, 2022 46.08 46.89 46.06 46.16 1,278,512 +0.02(+0.04%)
Jul 19, 2022 45.34 46.31 45.25 46.15 975,764 +1.32(+2.94%)
Jul 18, 2022 45.31 45.58 44.76 44.83 1,096,251 -0.15(-0.34%)
Jul 15, 2022 45.03 45.40 44.58 44.98 652,483 +0.51(+1.14%)
Jul 14, 2022 44.80 45.05 44.34 44.47 698,086 -1.03(-2.27%)
Jul 13, 2022 45.34 45.83 44.92 45.50 1,317,478 -0.33(-0.73%)
Jul 12, 2022 45.72 46.33 45.44 45.84 777,679 -0.08(-0.17%)
Jul 11, 2022 45.99 46.28 45.68 45.92 725,248 -0.22(-0.48%)
Jul 08, 2022 46.16 46.41 45.87 46.14 694,246 -0.16(-0.35%)
Jul 07, 2022 46.64 46.93 46.19 46.30 646,989 -0.21(-0.45%)
Jul 06, 2022 46.43 47.01 46.27 46.51 1,028,170 +0.33(+0.72%)
Jul 05, 2022 46.05 46.31 45.11 46.17 1,190,763 -0.18(-0.39%)
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.