First Industrial Realty T... (FR)
47.65
0.57 (1.21%)
At close: Apr 24, 2025, 3:59 PM
47.89
0.50%
Pre-market: Apr 25, 2025, 08:19 AM EDT
First Industrial Realty Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.26 | 47.26 | 47.92 | 47.92 | 47.01 | 47.01 | 47.63 | 47.63 | n/a | 1,440,125 |
| Apr 23, 2025 | 47.25 | 47.25 | 48.51 | 48.51 | 46.76 | 46.76 | 47.08 | 47.08 | -1.15% | 1,825,400 |
| Apr 22, 2025 | 46.27 | 46.27 | 47.48 | 47.48 | 45.98 | 45.98 | 46.35 | 46.35 | -1.55% | 1,405,200 |
| Apr 21, 2025 | 46.83 | 46.83 | 47.04 | 47.04 | 44.58 | 44.58 | 45.46 | 45.46 | -1.92% | 2,345,920 |
| Apr 17, 2025 | 44.90 | 44.90 | 47.94 | 47.94 | 44.90 | 44.90 | 47.55 | 47.55 | 4.60% | 2,872,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.