First Industrial Realty Trust Inc (FR) Historical Stock Data
50.90 ↑0.50 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FR is up 0.12% a day on average. There have been 18 days where First Industrial Realty Trust Inc closed green and 12 days where FR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 50.24 | 50.90 | ↑$0.66 (1.31%) | 49.94 | 51.00 | 739.40K |
| 2025-05-14 | 50.58 | 50.40 | ↓$0.18 (-0.36%) | 50.13 | 50.68 | 1.07M |
| 2025-05-13 | 51.36 | 50.89 | ↓$0.47 (-0.92%) | 50.50 | 51.40 | 1.05M |
| 2025-05-12 | 51.28 | 51.31 | ↑$0.03 (0.06%) | 51.15 | 52.22 | 1.69M |
| 2025-05-09 | 49.65 | 49.53 | ↓$0.12 (-0.24%) | 49.24 | 49.82 | 0.98M |
| 2025-05-08 | 48.90 | 49.41 | ↑$0.51 (1.04%) | 48.36 | 49.77 | 1.08M |
| 2025-05-07 | 48.70 | 48.68 | ↓$0.02 (-0.04%) | 48.57 | 49.40 | 1.40M |
| 2025-05-06 | 48.25 | 48.57 | ↑$0.32 (0.66%) | 48.01 | 48.84 | 1.10M |
| 2025-05-05 | 48.73 | 48.86 | ↑$0.13 (0.27%) | 48.53 | 49.13 | 1.28M |
| 2025-05-02 | 48.69 | 49.02 | ↑$0.33 (0.68%) | 48.37 | 49.29 | 0.99M |
| 2025-05-01 | 47.85 | 48.10 | ↑$0.25 (0.52%) | 47.46 | 48.41 | 1.17M |
| 2025-04-30 | 47.26 | 47.58 | ↑$0.32 (0.68%) | 46.51 | 47.73 | 1.18M |
| 2025-04-29 | 47.57 | 47.58 | ↑$0.01 (0.02%) | 47.14 | 47.96 | 720.34K |
| 2025-04-28 | 47.28 | 47.75 | ↑$0.47 (0.99%) | 47.19 | 48.13 | 1.01M |
| 2025-04-25 | 47.50 | 47.31 | ↓$0.19 (-0.40%) | 47.10 | 47.61 | 801.45K |
| 2025-04-24 | 47.26 | 47.63 | ↑$0.37 (0.78%) | 47.01 | 47.90 | 1.44M |
| 2025-04-23 | 47.25 | 47.10 | ↓$0.15 (-0.32%) | 46.76 | 48.51 | 1.83M |
| 2025-04-22 | 46.27 | 46.35 | ↑$0.08 (0.17%) | 45.98 | 47.48 | 1.41M |
| 2025-04-21 | 46.83 | 45.46 | ↓$1.37 (-2.93%) | 44.58 | 47.04 | 2.29M |
| 2025-04-17 | 44.90 | 47.55 | ↑$2.65 (5.90%) | 44.90 | 47.94 | 2.87M |
| 2025-04-16 | 46.74 | 46.85 | ↑$0.11 (0.24%) | 46.27 | 47.49 | 2.13M |
| 2025-04-15 | 46.55 | 46.60 | ↑$0.05 (0.11%) | 46.11 | 47.20 | 2.05M |
| 2025-04-14 | 46.44 | 46.47 | ↑$0.03 (0.06%) | 45.69 | 46.90 | 1.52M |
| 2025-04-11 | 44.55 | 45.64 | ↑$1.09 (2.45%) | 43.93 | 45.80 | 1.76M |
| 2025-04-10 | 45.52 | 44.72 | ↓$0.80 (-1.76%) | 43.64 | 45.92 | 2.51M |
| 2025-04-09 | 42.14 | 46.33 | ↑$4.19 (9.94%) | 40.31 | 46.63 | 2.68M |
| 2025-04-08 | 46.33 | 43.07 | ↓$3.26 (-7.04%) | 42.46 | 46.41 | 2.07M |
| 2025-04-07 | 45.94 | 45.28 | ↓$0.66 (-1.44%) | 44.01 | 47.81 | 3.08M |
| 2025-04-04 | 48.90 | 47.68 | ↓$1.22 (-2.49%) | 46.74 | 48.90 | 2.15M |
| 2025-04-03 | 52.39 | 50.03 | ↓$2.36 (-4.50%) | 49.77 | 53.11 | 2.62M |
Create an account or log in to view more rows.
$FR Wish I shorted
$FR push baby push!
$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 !