First Industrial Realty Trust Inc (FR) Historical Stock Data
50.73 ↑1.13 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FR is down -0.07% a day on average. There have been 12 days where First Industrial Realty Trust Inc closed green and 18 days where FR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.84 | 50.73 | ↑$0.89 (1.79%) | 49.82 | 51.03 | 2.77M |
| 2024-12-19 | 50.02 | 49.60 | ↓$0.42 (-0.84%) | 49.49 | 50.58 | 2.01M |
| 2024-12-18 | 51.97 | 50.06 | ↓$1.91 (-3.68%) | 50.00 | 52.39 | 1.05M |
| 2024-12-17 | 52.29 | 52.01 | ↓$0.28 (-0.54%) | 51.87 | 52.80 | 863.39K |
| 2024-12-16 | 52.77 | 52.45 | ↓$0.32 (-0.61%) | 52.35 | 53.14 | 1M |
| 2024-12-13 | 51.83 | 52.80 | ↑$0.97 (1.87%) | 51.83 | 52.91 | 770.74K |
| 2024-12-12 | 52.00 | 52.10 | ↑$0.10 (0.19%) | 51.95 | 52.56 | 526.12K |
| 2024-12-11 | 52.31 | 52.05 | ↓$0.26 (-0.50%) | 51.98 | 52.66 | 688.47K |
| 2024-12-10 | 52.69 | 52.28 | ↓$0.41 (-0.78%) | 52.05 | 53.07 | 1.06M |
| 2024-12-09 | 51.48 | 52.78 | ↑$1.30 (2.53%) | 51.48 | 53.08 | 0.95M |
| 2024-12-06 | 52.25 | 51.56 | ↓$0.69 (-1.32%) | 51.12 | 52.31 | 574.37K |
| 2024-12-05 | 52.13 | 52.03 | ↓$0.10 (-0.19%) | 51.83 | 52.32 | 1.27M |
| 2024-12-04 | 52.70 | 52.42 | ↓$0.28 (-0.53%) | 52.19 | 53.00 | 599.16K |
| 2024-12-03 | 52.88 | 52.76 | ↓$0.12 (-0.23%) | 52.55 | 52.98 | 701.59K |
| 2024-12-02 | 53.26 | 52.98 | ↓$0.28 (-0.53%) | 52.59 | 53.49 | 788.48K |
| 2024-11-29 | 54.09 | 53.45 | ↓$0.64 (-1.18%) | 53.43 | 54.31 | 708.32K |
| 2024-11-27 | 54.25 | 54.08 | ↓$0.17 (-0.31%) | 53.66 | 54.76 | 1.26M |
| 2024-11-26 | 54.51 | 53.85 | ↓$0.66 (-1.21%) | 53.65 | 54.51 | 593.24K |
| 2024-11-25 | 54.03 | 54.47 | ↑$0.44 (0.81%) | 54.03 | 55.25 | 875.09K |
| 2024-11-22 | 52.89 | 53.75 | ↑$0.86 (1.63%) | 52.89 | 53.79 | 806.32K |
| 2024-11-21 | 52.73 | 52.69 | ↓$0.04 (-0.08%) | 52.55 | 53.16 | 592.07K |
| 2024-11-20 | 52.63 | 52.77 | ↑$0.14 (0.27%) | 52.36 | 52.99 | 1.06M |
| 2024-11-19 | 52.41 | 52.99 | ↑$0.58 (1.11%) | 52.20 | 53.19 | 773.37K |
| 2024-11-18 | 52.05 | 52.65 | ↑$0.60 (1.15%) | 51.84 | 52.71 | 621.88K |
| 2024-11-15 | 52.48 | 52.44 | ↓$0.04 (-0.08%) | 52.00 | 52.57 | 609.10K |
| 2024-11-14 | 53.63 | 52.44 | ↓$1.19 (-2.22%) | 52.30 | 53.77 | 691.49K |
| 2024-11-13 | 53.23 | 53.63 | ↑$0.40 (0.75%) | 52.99 | 53.91 | 666.61K |
| 2024-11-12 | 53.22 | 52.85 | ↓$0.37 (-0.70%) | 52.75 | 53.50 | 1.01M |
| 2024-11-11 | 53.38 | 53.41 | ↑$0.03 (0.06%) | 53.26 | 54.06 | 0.99M |
| 2024-11-08 | 52.93 | 53.55 | ↑$0.62 (1.17%) | 52.66 | 53.56 | 0.99M |
Create an account or log in to view more rows.
$FR LFFGG
$FR I need a smoke after this trade
$FR 50% chance this will go up or down. I am a professional guys.
$FR choo choo
$FR I’ll be buying more if this dips!
$FR jeez
$FR The squeeze is coming
$FR gap it slap it ask it !
$FR Slapping that ask today
$FR Going up