First Industrial Realty Trust, Inc. (FR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 47.25 | 1,405,088 |
| May 02, 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 46.67 | 913,600 |
| May 01, 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 46.02 | 777,100 |
| Apr 30, 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 45.42 | 1,255,700 |
| Apr 29, 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 46.49 | 713,700 |
| Apr 26, 2024 | 46.10 | 46.38 | 45.95 | 46.00 | 46.00 | 767,700 |
| Apr 25, 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 46.04 | 1,377,600 |
| Apr 24, 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 46.03 | 1,204,400 |
| Apr 23, 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 46.47 | 1,030,900 |
| Apr 22, 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 45.80 | 1,046,000 |
| Apr 19, 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 45.63 | 2,110,500 |
| Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 46.07 | 2,362,500 |
| Apr 17, 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 48.60 | 2,169,000 |
| Apr 16, 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 50.45 | 1,347,400 |
| Apr 15, 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 50.57 | 855,500 |
| Apr 12, 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 51.20 | 1,094,500 |
| Apr 11, 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 51.78 | 1,712,100 |
| Apr 10, 2024 | 51.88 | 52.45 | 51.21 | 51.82 | 51.82 | 1,154,800 |
| Apr 09, 2024 | 52.81 | 53.53 | 52.66 | 53.28 | 53.28 | 1,307,500 |
| Apr 08, 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 52.63 | 1,152,600 |
| Apr 05, 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 51.59 | 925,200 |
| Apr 04, 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 51.23 | 684,000 |
| Apr 03, 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 51.18 | 709,300 |
| Apr 02, 2024 | 51.25 | 51.46 | 50.89 | 51.22 | 51.22 | 756,000 |
| Apr 01, 2024 | 52.50 | 52.50 | 51.29 | 51.66 | 51.66 | 698,300 |
| Mar 28, 2024 | 52.27 | 52.83 | 52.27 | 52.54 | 52.54 | 1,716,500 |
| Mar 27, 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 52.07 | 621,800 |
| Mar 27, 2024 | 0.37 Dividend | |||||
| Mar 26, 2024 | 51.88 | 51.91 | 51.30 | 51.35 | 50.98 | 710,900 |
| Mar 25, 2024 | 52.35 | 52.60 | 51.82 | 51.82 | 51.45 | 572,900 |
| Mar 22, 2024 | 53.00 | 53.00 | 52.09 | 52.14 | 51.76 | 827,900 |
| Mar 21, 2024 | 52.23 | 52.90 | 52.17 | 52.82 | 52.44 | 966,500 |
| Mar 20, 2024 | 51.25 | 52.11 | 51.01 | 52.00 | 51.63 | 1,548,100 |
| Mar 19, 2024 | 51.64 | 51.95 | 51.31 | 51.46 | 51.09 | 971,900 |
| Mar 18, 2024 | 52.37 | 52.59 | 51.58 | 51.63 | 51.26 | 1,373,600 |
| Mar 15, 2024 | 52.10 | 52.66 | 51.98 | 52.18 | 51.80 | 1,494,000 |
| Mar 14, 2024 | 52.89 | 52.89 | 51.96 | 52.56 | 52.18 | 734,300 |
| Mar 13, 2024 | 53.23 | 53.49 | 52.82 | 52.99 | 52.61 | 753,000 |
| Mar 12, 2024 | 52.64 | 53.23 | 52.59 | 53.18 | 52.80 | 658,500 |
| Mar 11, 2024 | 53.20 | 53.55 | 52.75 | 53.00 | 52.62 | 1,463,000 |
| Mar 08, 2024 | 53.16 | 53.38 | 52.94 | 53.23 | 52.85 | 1,362,600 |
| Mar 07, 2024 | 53.59 | 53.73 | 52.72 | 52.88 | 52.50 | 873,800 |
| Mar 06, 2024 | 53.14 | 53.50 | 52.84 | 53.30 | 52.92 | 1,131,300 |
| Mar 05, 2024 | 52.84 | 53.35 | 52.57 | 52.85 | 52.47 | 1,560,100 |
| Mar 04, 2024 | 53.07 | 53.30 | 52.33 | 53.07 | 52.69 | 2,455,900 |
| Mar 01, 2024 | 52.75 | 53.50 | 52.17 | 53.15 | 52.77 | 1,655,800 |
| Feb 29, 2024 | 53.45 | 53.45 | 52.66 | 53.00 | 52.62 | 2,513,800 |
| Feb 28, 2024 | 52.89 | 53.57 | 52.77 | 52.87 | 52.49 | 1,849,000 |
| Feb 27, 2024 | 53.86 | 54.03 | 53.00 | 53.01 | 52.63 | 1,002,800 |
| Feb 26, 2024 | 54.08 | 54.08 | 53.12 | 53.42 | 53.04 | 1,130,600 |
| Feb 23, 2024 | 54.81 | 54.81 | 54.17 | 54.27 | 53.88 | 694,500 |
| Feb 22, 2024 | 54.81 | 54.88 | 54.40 | 54.77 | 54.38 | 920,100 |
| Feb 21, 2024 | 54.86 | 55.15 | 54.56 | 54.78 | 54.39 | 976,500 |
| Feb 20, 2024 | 54.33 | 54.96 | 54.10 | 54.80 | 54.41 | 2,027,400 |
| Feb 16, 2024 | 53.99 | 55.15 | 53.70 | 54.74 | 54.35 | 1,230,800 |
| Feb 15, 2024 | 54.37 | 54.75 | 54.20 | 54.33 | 53.94 | 1,256,600 |
| Feb 14, 2024 | 54.25 | 54.35 | 53.73 | 53.82 | 53.43 | 896,800 |
| Feb 13, 2024 | 52.84 | 54.12 | 52.13 | 54.05 | 53.66 | 1,736,300 |
| Feb 12, 2024 | 54.47 | 54.90 | 53.77 | 54.07 | 53.68 | 1,233,000 |
| Feb 09, 2024 | 53.60 | 54.54 | 53.44 | 54.27 | 53.88 | 1,646,300 |
| Feb 08, 2024 | 52.99 | 54.13 | 52.54 | 53.60 | 53.21 | 2,542,400 |
| Feb 07, 2024 | 51.30 | 51.44 | 50.50 | 50.59 | 50.23 | 1,694,300 |
| Feb 06, 2024 | 51.09 | 51.74 | 50.99 | 51.47 | 51.10 | 941,700 |
| Feb 05, 2024 | 51.62 | 51.95 | 50.87 | 51.09 | 50.72 | 982,500 |
| Feb 02, 2024 | 52.17 | 52.91 | 51.30 | 52.41 | 52.03 | 1,817,400 |
| Feb 01, 2024 | 51.44 | 53.03 | 51.08 | 52.96 | 52.58 | 1,416,200 |
| Jan 31, 2024 | 52.02 | 52.48 | 51.18 | 51.52 | 51.15 | 797,800 |
| Jan 30, 2024 | 52.07 | 52.24 | 51.63 | 51.79 | 51.42 | 613,800 |
| Jan 29, 2024 | 52.45 | 52.65 | 52.16 | 52.45 | 52.07 | 1,366,800 |
| Jan 26, 2024 | 52.46 | 52.66 | 51.84 | 52.33 | 51.95 | 508,900 |
| Jan 25, 2024 | 52.74 | 52.74 | 52.04 | 52.32 | 51.94 | 511,600 |
| Jan 24, 2024 | 53.52 | 53.63 | 51.85 | 51.98 | 51.61 | 695,100 |
| Jan 23, 2024 | 53.95 | 54.15 | 52.85 | 52.99 | 52.61 | 836,400 |
| Jan 22, 2024 | 53.72 | 54.53 | 53.63 | 53.78 | 53.39 | 780,700 |
| Jan 19, 2024 | 52.60 | 54.19 | 52.50 | 53.72 | 53.33 | 1,500,700 |
| Jan 18, 2024 | 52.26 | 52.55 | 51.76 | 52.33 | 51.95 | 1,474,800 |
| Jan 17, 2024 | 52.44 | 53.02 | 51.53 | 52.12 | 51.74 | 723,300 |
| Jan 16, 2024 | 52.74 | 53.28 | 52.55 | 53.27 | 52.89 | 1,076,300 |
| Jan 12, 2024 | 53.28 | 53.50 | 52.59 | 53.26 | 52.88 | 544,200 |
| Jan 11, 2024 | 53.14 | 53.26 | 52.58 | 52.75 | 52.37 | 1,275,600 |
| Jan 10, 2024 | 53.26 | 53.57 | 53.03 | 53.48 | 53.09 | 800,100 |
| Jan 09, 2024 | 52.36 | 53.21 | 52.15 | 53.00 | 52.62 | 1,037,300 |
| Jan 08, 2024 | 51.88 | 52.95 | 51.88 | 52.86 | 52.48 | 556,700 |
| Jan 05, 2024 | 51.51 | 52.47 | 51.04 | 51.82 | 51.45 | 995,700 |
| Jan 04, 2024 | 51.50 | 52.20 | 51.09 | 51.91 | 51.54 | 971,300 |
| Jan 03, 2024 | 52.29 | 52.39 | 51.43 | 51.52 | 51.15 | 1,169,600 |
| Jan 02, 2024 | 52.55 | 52.98 | 52.27 | 52.97 | 52.59 | 1,076,300 |
| Dec 29, 2023 | 52.90 | 53.17 | 52.61 | 52.67 | 52.29 | 1,222,800 |
| Dec 28, 2023 | 53.04 | 53.40 | 52.98 | 53.29 | 52.91 | 657,300 |
| Dec 28, 2023 | 0.32 Dividend | |||||
| Dec 27, 2023 | 53.02 | 53.49 | 52.84 | 53.46 | 52.76 | 612,800 |
| Dec 26, 2023 | 52.76 | 53.21 | 52.72 | 52.96 | 52.26 | 318,400 |
| Dec 22, 2023 | 52.35 | 53.05 | 52.29 | 52.71 | 52.02 | 612,200 |
| Dec 21, 2023 | 52.31 | 52.34 | 51.55 | 52.05 | 51.37 | 1,492,500 |
| Dec 20, 2023 | 53.12 | 53.24 | 51.77 | 51.79 | 51.11 | 936,900 |
| Dec 19, 2023 | 53.04 | 53.18 | 52.59 | 52.97 | 52.27 | 1,767,700 |
| Dec 18, 2023 | 53.46 | 53.56 | 52.62 | 52.73 | 52.04 | 2,269,300 |
| Dec 15, 2023 | 53.74 | 54.05 | 52.76 | 53.41 | 52.71 | 2,305,000 |
| Dec 14, 2023 | 53.00 | 54.06 | 53.00 | 53.97 | 53.26 | 2,093,400 |
| Dec 13, 2023 | 50.02 | 52.35 | 50.02 | 52.31 | 51.62 | 1,669,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.