First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

48.05

-0.85

(-1.74%)

At close: 04:00PM EDT

48.05

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Sept 26, 2022 - Sept 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	48.48	48.72	47.80	48.05	48.05	539,620
Sept 25, 2023	48.76	49.04	48.39	48.90	48.90	580,700
Sept 22, 2023	49.25	49.90	49.03	49.05	49.05	641,400
Sept 21, 2023	50.65	50.66	49.20	49.24	49.24	1,075,300
Sept 20, 2023	51.27	51.74	50.90	50.96	50.96	588,800
Sept 19, 2023	51.12	51.44	50.76	50.90	50.90	575,800
Sept 18, 2023	51.32	51.52	50.99	51.15	51.15	625,800
Sept 15, 2023	51.20	51.38	50.79	51.37	51.37	1,562,700
Sept 14, 2023	50.59	51.69	50.58	51.54	51.54	828,000
Sept 13, 2023	50.40	50.68	50.00	50.12	50.12	732,800
Sept 12, 2023	50.59	50.75	50.43	50.53	50.53	1,122,100
Sept 11, 2023	50.89	51.01	50.58	50.75	50.75	1,006,100
Sept 08, 2023	51.24	51.37	50.64	50.69	50.69	787,800
Sept 07, 2023	50.72	51.57	50.72	51.19	51.19	2,049,900
Sept 06, 2023	51.00	51.12	50.30	50.94	50.94	1,007,300
Sept 05, 2023	51.98	52.04	50.89	50.97	50.97	843,300
Sept 01, 2023	52.17	52.44	51.99	52.29	52.29	837,500
Aug 31, 2023	52.25	52.43	51.86	51.94	51.94	868,200
Aug 30, 2023	52.36	52.50	52.08	52.35	52.35	888,700
Aug 29, 2023	51.78	52.33	51.70	52.15	52.15	765,700
Aug 28, 2023	51.84	52.46	51.83	51.88	51.88	1,087,600
Aug 25, 2023	51.54	51.96	51.38	51.58	51.58	483,500
Aug 24, 2023	51.79	52.43	51.29	51.32	51.32	504,200
Aug 23, 2023	50.98	51.83	50.59	51.82	51.82	616,200
Aug 22, 2023	50.48	50.77	50.20	50.62	50.62	400,300
Aug 21, 2023	50.65	50.65	49.80	50.25	50.25	849,400
Aug 18, 2023	49.98	50.79	49.96	50.71	50.71	563,200
Aug 17, 2023	50.63	51.24	50.24	50.28	50.28	857,200
Aug 16, 2023	50.66	51.06	50.54	50.71	50.71	1,102,100
Aug 15, 2023	50.62	51.07	50.38	50.60	50.60	1,576,400
Aug 14, 2023	51.10	51.20	50.83	50.92	50.92	334,900
Aug 11, 2023	50.70	51.40	50.63	51.25	51.25	622,400
Aug 10, 2023	51.36	51.65	50.73	50.96	50.96	467,100
Aug 09, 2023	51.07	51.55	50.88	51.10	51.10	476,400
Aug 08, 2023	51.38	51.65	50.83	51.07	51.07	475,000
Aug 07, 2023	51.32	51.85	50.93	51.75	51.75	714,900
Aug 04, 2023	51.41	52.07	51.04	51.30	51.30	505,900
Aug 03, 2023	51.08	51.35	50.34	51.34	51.34	777,700
Aug 02, 2023	51.18	51.65	50.86	51.39	51.39	720,400
Aug 01, 2023	51.59	51.84	51.28	51.74	51.74	1,127,700
Jul 31, 2023	51.79	52.18	51.43	51.70	51.70	730,400
Jul 28, 2023	52.78	53.09	51.56	51.65	51.65	659,000
Jul 27, 2023	53.89	53.89	52.12	52.14	52.14	656,100
Jul 26, 2023	52.80	53.66	52.80	53.63	53.63	1,426,400
Jul 25, 2023	52.98	53.70	52.69	52.72	52.72	1,972,400
Jul 24, 2023	52.56	53.16	52.49	52.95	52.95	1,616,300
Jul 21, 2023	52.16	52.76	51.90	52.65	52.65	1,332,200
Jul 20, 2023	52.47	52.47	51.22	51.88	51.88	1,839,800
Jul 19, 2023	53.08	53.46	52.58	52.64	52.64	1,305,800
Jul 18, 2023	54.43	54.61	52.16	52.78	52.78	1,590,100
Jul 17, 2023	54.72	54.83	54.30	54.51	54.51	930,600
Jul 14, 2023	54.65	54.99	54.48	54.81	54.81	1,131,700
Jul 13, 2023	54.76	54.97	54.44	54.86	54.86	788,400
Jul 12, 2023	54.55	55.23	54.50	54.72	54.72	828,500
Jul 11, 2023	53.22	54.08	52.90	53.89	53.89	1,096,000
Jul 10, 2023	52.97	53.32	52.61	53.16	53.16	659,600
Jul 07, 2023	53.24	53.60	52.43	53.11	53.11	1,040,100
Jul 06, 2023	53.07	53.58	52.29	53.51	53.51	1,006,600
Jul 05, 2023	53.22	54.30	52.98	53.73	53.73	1,553,900
Jul 03, 2023	52.50	53.64	52.50	53.47	53.47	392,900
Jun 30, 2023	52.60	52.76	51.87	52.64	52.64	1,276,100
Jun 29, 2023	51.33	52.43	51.30	52.28	52.28	686,200
Jun 29, 2023	0.32 Dividend
Jun 28, 2023	51.81	52.05	51.22	51.74	51.42	670,300
Jun 27, 2023	51.32	52.04	51.10	51.88	51.56	656,400
Jun 26, 2023	50.01	51.42	50.01	51.06	50.74	1,075,300
Jun 23, 2023	50.98	51.65	49.89	50.09	49.78	1,328,400
Jun 22, 2023	52.51	52.85	51.12	51.20	50.88	925,500
Jun 21, 2023	52.17	52.43	51.75	52.39	52.07	732,100
Jun 20, 2023	52.69	52.69	51.60	52.39	52.07	1,034,500
Jun 16, 2023	52.88	53.27	52.63	52.86	52.53	1,043,000
Jun 15, 2023	52.14	52.71	51.84	52.68	52.35	584,500
Jun 14, 2023	51.87	52.65	51.80	52.30	51.98	939,200
Jun 13, 2023	51.34	51.98	51.18	51.82	51.50	720,100
Jun 12, 2023	51.33	51.68	50.69	51.55	51.23	1,046,500
Jun 09, 2023	52.61	52.89	51.16	51.39	51.07	887,700
Jun 08, 2023	53.21	53.38	52.64	52.73	52.40	619,100
Jun 07, 2023	53.44	53.84	53.01	53.55	53.22	764,300
Jun 06, 2023	52.87	53.42	52.57	53.20	52.87	512,300
Jun 05, 2023	53.22	53.46	52.32	52.62	52.29	725,600
Jun 02, 2023	52.32	53.52	52.32	53.48	53.15	726,000
Jun 01, 2023	51.88	52.49	51.26	51.78	51.46	459,000
May 31, 2023	52.39	52.91	51.86	51.98	51.66	1,015,700
May 30, 2023	52.28	53.14	52.28	52.33	52.01	652,600
May 26, 2023	51.39	52.24	51.17	52.05	51.73	604,500
May 25, 2023	51.48	51.83	51.02	51.24	50.92	1,144,600
May 24, 2023	51.42	51.75	51.06	51.26	50.94	500,400
May 23, 2023	52.03	52.85	51.66	51.70	51.38	659,900
May 22, 2023	52.10	52.84	51.97	52.33	52.01	464,300
May 19, 2023	52.74	52.90	51.94	52.08	51.76	515,200
May 18, 2023	51.91	52.61	51.90	52.28	51.96	894,900
May 17, 2023	51.81	52.25	51.37	52.23	51.91	679,500
May 16, 2023	52.89	53.06	51.49	51.50	51.18	687,900
May 15, 2023	53.37	53.54	53.00	53.06	52.73	493,000
May 12, 2023	53.35	53.70	52.96	53.30	52.97	483,400
May 11, 2023	53.90	54.00	52.79	53.40	53.07	961,100
May 10, 2023	54.11	54.53	53.56	54.33	53.99	630,200
May 09, 2023	53.76	54.00	53.20	53.54	53.21	678,900
May 08, 2023	54.06	54.31	53.76	54.11	53.78	797,200
May 05, 2023	53.64	54.46	53.50	54.36	54.02	719,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7399+0.0000(+0.00%)

CRUDE OIL90.55+0.16(+0.18%)

Bitcoin CAD35,365.78-184.32(-0.52%)

First Industrial Realty Trust, Inc. (FR)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7399
+0.0000(+0.00%)

CRUDE OIL
90.55
+0.16(+0.18%)

Bitcoin CAD
35,365.78
-184.32(-0.52%)