First Industrial Realty Trust Inc (FR) Historical Stock Data
52.77 ↓0.22 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FR is down -0.03% a day on average. There have been 15 days where First Industrial Realty Trust Inc closed green and 15 days where FR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 52.92 | 52.75 | ↓$0.17 (-0.32%) | 52.26 | 53.17 | 1.18M |
| 2024-11-06 | 54.07 | 52.84 | ↓$1.23 (-2.27%) | 52.29 | 54.07 | 1.64M |
| 2024-11-05 | 52.33 | 53.05 | ↑$0.72 (1.38%) | 52.21 | 53.05 | 582.30K |
| 2024-11-04 | 52.71 | 52.59 | ↓$0.12 (-0.23%) | 52.32 | 53.20 | 671.10K |
| 2024-11-01 | 52.74 | 52.72 | ↓$0.02 (-0.04%) | 52.51 | 53.30 | 695.62K |
| 2024-10-31 | 53.07 | 52.49 | ↓$0.58 (-1.09%) | 52.45 | 53.51 | 1.02M |
| 2024-10-30 | 52.97 | 53.40 | ↑$0.43 (0.81%) | 52.82 | 53.68 | 710.19K |
| 2024-10-29 | 53.44 | 52.84 | ↓$0.60 (-1.12%) | 52.81 | 53.47 | 645.87K |
| 2024-10-28 | 53.69 | 53.57 | ↓$0.12 (-0.22%) | 53.19 | 54.01 | 0.91M |
| 2024-10-25 | 54.75 | 53.61 | ↓$1.14 (-2.08%) | 53.48 | 54.80 | 1.23M |
| 2024-10-24 | 55.23 | 54.55 | ↓$0.68 (-1.23%) | 54.29 | 55.31 | 1.39M |
| 2024-10-23 | 54.88 | 55.22 | ↑$0.34 (0.62%) | 54.50 | 55.26 | 1.49M |
| 2024-10-22 | 54.41 | 55.00 | ↑$0.59 (1.08%) | 54.17 | 55.18 | 1.70M |
| 2024-10-21 | 54.79 | 54.55 | ↓$0.24 (-0.44%) | 53.93 | 54.91 | 2.03M |
| 2024-10-18 | 54.81 | 55.25 | ↑$0.44 (0.80%) | 54.50 | 55.25 | 1.18M |
| 2024-10-17 | 54.72 | 54.69 | ↓$0.03 (-0.05%) | 54.22 | 56.26 | 2.25M |
| 2024-10-16 | 55.50 | 55.90 | ↑$0.40 (0.72%) | 55.29 | 56.25 | 3.52M |
| 2024-10-15 | 54.51 | 55.16 | ↑$0.65 (1.19%) | 54.18 | 55.62 | 1.42M |
| 2024-10-14 | 54.48 | 54.49 | ↑$0.01 (0.02%) | 54.13 | 54.74 | 673.19K |
| 2024-10-11 | 54.13 | 54.56 | ↑$0.43 (0.79%) | 53.96 | 54.61 | 0.92M |
| 2024-10-10 | 54.08 | 53.76 | ↓$0.32 (-0.59%) | 53.47 | 54.27 | 1.20M |
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