First Industrial Realty Trust, Inc. (FR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 46.14 | 46.74 | 46.23 | 46.51 | 46.51 | 247,815 |
| 29 May 2024 | 45.51 | 46.06 | 45.38 | 45.92 | 45.92 | 626,000 |
| 28 May 2024 | 46.42 | 46.57 | 45.97 | 45.98 | 45.98 | 536,600 |
| 24 May 2024 | 46.62 | 46.77 | 46.11 | 46.15 | 46.15 | 729,500 |
| 23 May 2024 | 48.05 | 48.05 | 46.23 | 46.27 | 46.27 | 961,100 |
| 22 May 2024 | 48.13 | 48.21 | 47.77 | 48.00 | 48.00 | 593,300 |
| 21 May 2024 | 47.80 | 48.24 | 47.76 | 48.19 | 48.19 | 492,400 |
| 20 May 2024 | 47.87 | 48.33 | 47.73 | 48.02 | 48.02 | 835,400 |
| 17 May 2024 | 48.22 | 48.43 | 47.78 | 48.06 | 48.06 | 577,000 |
| 16 May 2024 | 48.08 | 48.75 | 48.01 | 48.24 | 48.24 | 654,500 |
| 15 May 2024 | 48.57 | 48.91 | 48.00 | 48.14 | 48.14 | 798,600 |
| 14 May 2024 | 47.84 | 48.11 | 47.45 | 47.92 | 47.92 | 827,400 |
| 13 May 2024 | 48.06 | 48.14 | 47.27 | 47.42 | 47.42 | 2,198,600 |
| 10 May 2024 | 48.24 | 48.24 | 47.46 | 47.72 | 47.72 | 438,700 |
| 09 May 2024 | 47.55 | 48.35 | 47.50 | 48.12 | 48.12 | 671,200 |
| 08 May 2024 | 47.18 | 47.49 | 46.66 | 47.38 | 47.38 | 601,400 |
| 07 May 2024 | 47.27 | 47.59 | 47.01 | 47.40 | 47.40 | 1,037,300 |
| 06 May 2024 | 47.51 | 47.65 | 46.60 | 46.97 | 46.97 | 559,700 |
| 03 May 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 47.25 | 1,405,100 |
| 02 May 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 46.67 | 913,600 |
| 01 May 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 46.02 | 777,100 |
| 30 Apr 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 45.42 | 1,255,700 |
| 29 Apr 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 46.49 | 713,700 |
| 26 Apr 2024 | 46.10 | 46.38 | 45.95 | 46.00 | 46.00 | 767,700 |
| 25 Apr 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 46.04 | 1,377,600 |
| 24 Apr 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 46.03 | 1,204,400 |
| 23 Apr 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 46.47 | 1,030,900 |
| 22 Apr 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 45.80 | 1,046,000 |
| 19 Apr 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 45.63 | 2,110,500 |
| 18 Apr 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 46.07 | 2,362,500 |
| 17 Apr 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 48.60 | 2,169,000 |
| 16 Apr 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 50.45 | 1,347,400 |
| 15 Apr 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 50.57 | 855,500 |
| 12 Apr 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 51.20 | 1,094,500 |
| 11 Apr 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 51.78 | 1,712,100 |
| 10 Apr 2024 | 51.88 | 52.45 | 51.21 | 51.82 | 51.82 | 1,154,800 |
| 09 Apr 2024 | 52.81 | 53.53 | 52.66 | 53.28 | 53.28 | 1,307,500 |
| 08 Apr 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 52.63 | 1,152,600 |
| 05 Apr 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 51.59 | 925,200 |
| 04 Apr 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 51.23 | 684,000 |
| 03 Apr 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 51.18 | 709,300 |
| 02 Apr 2024 | 51.25 | 51.46 | 50.89 | 51.22 | 51.22 | 756,000 |
| 01 Apr 2024 | 52.50 | 52.50 | 51.29 | 51.66 | 51.66 | 698,300 |
| 28 Mar 2024 | 52.27 | 52.83 | 52.27 | 52.54 | 52.54 | 1,716,500 |
| 27 Mar 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 52.07 | 621,800 |
| 27 Mar 2024 | 0.37 Dividend | |||||
| 26 Mar 2024 | 51.88 | 51.91 | 51.30 | 51.35 | 50.98 | 710,900 |
| 25 Mar 2024 | 52.35 | 52.60 | 51.82 | 51.82 | 51.45 | 572,900 |
| 22 Mar 2024 | 53.00 | 53.00 | 52.09 | 52.14 | 51.76 | 827,900 |
| 21 Mar 2024 | 52.23 | 52.90 | 52.17 | 52.82 | 52.44 | 966,500 |
| 20 Mar 2024 | 51.25 | 52.11 | 51.01 | 52.00 | 51.63 | 1,548,100 |
| 19 Mar 2024 | 51.64 | 51.95 | 51.31 | 51.46 | 51.09 | 971,900 |
| 18 Mar 2024 | 52.37 | 52.59 | 51.58 | 51.63 | 51.26 | 1,373,600 |
| 15 Mar 2024 | 52.10 | 52.66 | 51.98 | 52.18 | 51.80 | 1,494,000 |
| 14 Mar 2024 | 52.89 | 52.89 | 51.96 | 52.56 | 52.18 | 734,300 |
| 13 Mar 2024 | 53.23 | 53.49 | 52.82 | 52.99 | 52.61 | 753,000 |
| 12 Mar 2024 | 52.64 | 53.23 | 52.59 | 53.18 | 52.80 | 658,500 |
| 11 Mar 2024 | 53.20 | 53.55 | 52.75 | 53.00 | 52.62 | 1,463,000 |
| 08 Mar 2024 | 53.16 | 53.38 | 52.94 | 53.23 | 52.85 | 1,362,600 |
| 07 Mar 2024 | 53.59 | 53.73 | 52.72 | 52.88 | 52.50 | 873,800 |
| 06 Mar 2024 | 53.14 | 53.50 | 52.84 | 53.30 | 52.92 | 1,131,300 |
| 05 Mar 2024 | 52.84 | 53.35 | 52.57 | 52.85 | 52.47 | 1,560,100 |
| 04 Mar 2024 | 53.07 | 53.30 | 52.33 | 53.07 | 52.69 | 2,455,900 |
| 01 Mar 2024 | 52.75 | 53.50 | 52.17 | 53.15 | 52.77 | 1,655,800 |
| 29 Feb 2024 | 53.45 | 53.45 | 52.66 | 53.00 | 52.62 | 2,513,800 |
| 28 Feb 2024 | 52.89 | 53.57 | 52.77 | 52.87 | 52.49 | 1,849,000 |
| 27 Feb 2024 | 53.86 | 54.03 | 53.00 | 53.01 | 52.63 | 1,002,800 |
| 26 Feb 2024 | 54.08 | 54.08 | 53.12 | 53.42 | 53.04 | 1,130,600 |
| 23 Feb 2024 | 54.81 | 54.81 | 54.17 | 54.27 | 53.88 | 694,500 |
| 22 Feb 2024 | 54.81 | 54.88 | 54.40 | 54.77 | 54.38 | 920,100 |
| 21 Feb 2024 | 54.86 | 55.15 | 54.56 | 54.78 | 54.39 | 976,500 |
| 20 Feb 2024 | 54.33 | 54.96 | 54.10 | 54.80 | 54.41 | 2,027,400 |
| 16 Feb 2024 | 53.99 | 55.15 | 53.70 | 54.74 | 54.35 | 1,230,800 |
| 15 Feb 2024 | 54.37 | 54.75 | 54.20 | 54.33 | 53.94 | 1,256,600 |
| 14 Feb 2024 | 54.25 | 54.35 | 53.73 | 53.82 | 53.43 | 896,800 |
| 13 Feb 2024 | 52.84 | 54.12 | 52.13 | 54.05 | 53.66 | 1,736,300 |
| 12 Feb 2024 | 54.47 | 54.90 | 53.77 | 54.07 | 53.68 | 1,233,000 |
| 09 Feb 2024 | 53.60 | 54.54 | 53.44 | 54.27 | 53.88 | 1,646,300 |
| 08 Feb 2024 | 52.99 | 54.13 | 52.54 | 53.60 | 53.21 | 2,542,400 |
| 07 Feb 2024 | 51.30 | 51.44 | 50.50 | 50.59 | 50.23 | 1,694,300 |
| 06 Feb 2024 | 51.09 | 51.74 | 50.99 | 51.47 | 51.10 | 941,700 |
| 05 Feb 2024 | 51.62 | 51.95 | 50.87 | 51.09 | 50.72 | 982,500 |
| 02 Feb 2024 | 52.17 | 52.91 | 51.30 | 52.41 | 52.03 | 1,817,400 |
| 01 Feb 2024 | 51.44 | 53.03 | 51.08 | 52.96 | 52.58 | 1,416,200 |
| 31 Jan 2024 | 52.02 | 52.48 | 51.18 | 51.52 | 51.15 | 797,800 |
| 30 Jan 2024 | 52.07 | 52.24 | 51.63 | 51.79 | 51.42 | 613,800 |
| 29 Jan 2024 | 52.45 | 52.65 | 52.16 | 52.45 | 52.07 | 1,366,800 |
| 26 Jan 2024 | 52.46 | 52.66 | 51.84 | 52.33 | 51.95 | 508,900 |
| 25 Jan 2024 | 52.74 | 52.74 | 52.04 | 52.32 | 51.94 | 511,600 |
| 24 Jan 2024 | 53.52 | 53.63 | 51.85 | 51.98 | 51.61 | 695,100 |
| 23 Jan 2024 | 53.95 | 54.15 | 52.85 | 52.99 | 52.61 | 836,400 |
| 22 Jan 2024 | 53.72 | 54.53 | 53.63 | 53.78 | 53.39 | 780,700 |
| 19 Jan 2024 | 52.60 | 54.19 | 52.50 | 53.72 | 53.33 | 1,500,700 |
| 18 Jan 2024 | 52.26 | 52.55 | 51.76 | 52.33 | 51.95 | 1,474,800 |
| 17 Jan 2024 | 52.44 | 53.02 | 51.53 | 52.12 | 51.74 | 723,300 |
| 16 Jan 2024 | 52.74 | 53.28 | 52.55 | 53.27 | 52.89 | 1,076,300 |
| 12 Jan 2024 | 53.28 | 53.50 | 52.59 | 53.26 | 52.88 | 544,200 |
| 11 Jan 2024 | 53.14 | 53.26 | 52.58 | 52.75 | 52.37 | 1,275,600 |
| 10 Jan 2024 | 53.26 | 53.57 | 53.03 | 53.48 | 53.09 | 800,100 |
| 09 Jan 2024 | 52.36 | 53.21 | 52.15 | 53.00 | 52.62 | 1,037,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.