First Industrial Realty T... (FR)
56.99
-0.09 (-0.16%)
At close: Mar 03, 2025, 3:59 PM
57.02
0.05%
After-hours: Mar 03, 2025, 07:00 PM EST
FR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 57.05 | 57.56 | 56.61 | 57.02 | -0.06 | -0.11% | 825,843 |
| Feb 28, 2025 | 57.05 | 57.33 | 56.41 | 57.08 | 0.10 | 0.18% | 1,905,047 |
| Feb 27, 2025 | 56.85 | 57.43 | 56.64 | 56.98 | 0.16 | 0.28% | 1,182,106 |
| Feb 26, 2025 | 56.90 | 57.23 | 56.60 | 56.82 | 0.16 | 0.28% | 763,503 |
| Feb 25, 2025 | 56.30 | 57.02 | 56.30 | 56.66 | 0.51 | 0.91% | 1,308,400 |
| Feb 24, 2025 | 55.71 | 56.45 | 55.63 | 56.15 | 0.44 | 0.79% | 517,034 |
| Feb 21, 2025 | 56.29 | 56.37 | 55.12 | 55.71 | -0.06 | -0.11% | 1,527,507 |
| Feb 20, 2025 | 55.49 | 55.96 | 55.35 | 55.77 | 0.15 | 0.27% | 503,400 |
| Feb 19, 2025 | 55.30 | 55.86 | 55.30 | 55.62 | -0.12 | -0.22% | 502,011 |
| Feb 18, 2025 | 55.48 | 56.11 | 55.48 | 55.74 | 0.13 | 0.23% | 512,600 |
| Feb 14, 2025 | 56.00 | 56.44 | 55.56 | 55.61 | -0.24 | -0.43% | 504,300 |
| Feb 13, 2025 | 55.39 | 55.90 | 55.05 | 55.85 | 0.58 | 1.05% | 906,826 |
| Feb 12, 2025 | 54.94 | 55.79 | 54.79 | 55.27 | -0.75 | -1.34% | 902,900 |
| Feb 11, 2025 | 54.61 | 56.33 | 54.61 | 56.02 | 1.02 | 1.85% | 1,399,300 |
| Feb 10, 2025 | 54.97 | 55.34 | 54.61 | 55.00 | 0.10 | 0.18% | 1,751,208 |
| Feb 7, 2025 | 55.11 | 55.11 | 54.47 | 54.90 | -0.25 | -0.45% | 1,341,424 |
| Feb 6, 2025 | 56.01 | 56.49 | 54.25 | 55.15 | 1.35 | 2.51% | 6,194,722 |
| Feb 5, 2025 | 54.07 | 54.30 | 53.36 | 53.80 | 0.05 | 0.09% | 1,426,539 |
| Feb 4, 2025 | 52.68 | 54.15 | 52.64 | 53.75 | 0.60 | 1.13% | 1,726,900 |
| Feb 3, 2025 | 52.57 | 53.52 | 52.02 | 53.15 | -0.24 | -0.45% | 1,418,922 |
| Jan 31, 2025 | 53.82 | 53.93 | 53.19 | 53.39 | -0.16 | -0.30% | 779,536 |
| Jan 30, 2025 | 53.37 | 53.85 | 52.60 | 53.55 | 0.73 | 1.38% | 705,500 |
| Jan 29, 2025 | 53.60 | 53.60 | 52.48 | 52.82 | -0.70 | -1.31% | 475,240 |
| Jan 28, 2025 | 53.46 | 53.93 | 53.31 | 53.52 | -0.23 | -0.43% | 973,000 |
| Jan 27, 2025 | 53.80 | 54.47 | 53.46 | 53.75 | 0.38 | 0.71% | 1,161,100 |
| Jan 24, 2025 | 52.75 | 53.67 | 52.64 | 53.37 | 0.34 | 0.64% | 1,168,800 |
| Jan 23, 2025 | 52.44 | 53.23 | 52.16 | 53.03 | 0.66 | 1.26% | 1,413,006 |
| Jan 22, 2025 | 53.03 | 53.13 | 52.34 | 52.37 | -0.83 | -1.56% | 1,039,200 |
| Jan 21, 2025 | 51.15 | 53.29 | 51.15 | 53.20 | 2.42 | 4.77% | 907,300 |
| Jan 17, 2025 | 51.51 | 51.72 | 50.66 | 50.78 | -0.63 | -1.23% | 732,200 |
| Jan 16, 2025 | 50.24 | 51.48 | 50.16 | 51.41 | 1.30 | 2.59% | 973,819 |
| Jan 15, 2025 | 51.21 | 51.21 | 50.06 | 50.11 | 0.16 | 0.32% | 781,424 |
| Jan 14, 2025 | 49.31 | 50.33 | 49.31 | 49.95 | 0.79 | 1.61% | 647,400 |
| Jan 13, 2025 | 48.38 | 49.20 | 48.30 | 49.16 | 0.70 | 1.44% | 628,429 |
| Jan 10, 2025 | 48.43 | 48.82 | 48.38 | 48.46 | -0.90 | -1.82% | 522,115 |
| Jan 8, 2025 | 49.62 | 49.83 | 48.90 | 49.36 | -0.16 | -0.32% | 601,537 |
| Jan 7, 2025 | 50.22 | 50.35 | 49.27 | 49.52 | -0.30 | -0.60% | 524,600 |
| Jan 6, 2025 | 50.17 | 50.79 | 49.82 | 49.82 | -0.40 | -0.80% | 775,700 |
| Jan 3, 2025 | 49.45 | 50.27 | 49.30 | 50.22 | 0.74 | 1.50% | 598,543 |
| Jan 2, 2025 | 50.10 | 50.29 | 49.43 | 49.48 | -0.65 | -1.30% | 729,000 |
| Dec 31, 2024 | 50.15 | 50.37 | 49.67 | 50.13 | 0.05 | 0.10% | 979,700 |
| Dec 30, 2024 | 50.14 | 50.31 | 49.61 | 50.08 | -0.29 | -0.58% | 2,077,432 |
| Dec 27, 2024 | 50.59 | 51.16 | 50.24 | 50.37 | -0.67 | -1.31% | 873,809 |
| Dec 26, 2024 | 50.64 | 51.24 | 50.57 | 51.04 | 0.22 | 0.43% | 603,417 |
| Dec 24, 2024 | 50.35 | 50.85 | 50.24 | 50.82 | 0.30 | 0.59% | 325,403 |
| Dec 23, 2024 | 50.38 | 50.81 | 50.22 | 50.52 | -0.21 | -0.41% | 787,400 |
| Dec 20, 2024 | 49.84 | 51.03 | 49.82 | 50.73 | 1.13 | 2.28% | 2,773,732 |
| Dec 19, 2024 | 50.02 | 50.58 | 49.49 | 49.60 | -0.46 | -0.92% | 2,008,636 |
| Dec 18, 2024 | 51.97 | 52.39 | 50.00 | 50.06 | -1.95 | -3.75% | 1,045,010 |
| Dec 17, 2024 | 52.29 | 52.80 | 51.87 | 52.01 | -0.44 | -0.84% | 863,400 |