First Industrial Realty T... (FR)
NYSE: FR
· Real-Time Price · USD
48.35
0.22 (0.46%)
At close: Jul 01, 2025, 3:59 PM
48.37
0.04%
After-hours: Jul 01, 2025, 05:05 PM EDT
First Industrial Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 48.65 | 48.76 | 47.36 | 48.13 | 48.13 | n/a | 3,028,106 |
| Jun 27, 2025 | 49.20 | 49.75 | 48.46 | 48.95 | 48.50 | 1.70% | 2,856,237 |
| Jun 26, 2025 | 48.89 | 49.16 | 48.52 | 49.06 | 48.61 | 0.22% | 1,169,800 |
| Jun 25, 2025 | 50.22 | 50.22 | 48.52 | 48.63 | 48.19 | -0.88% | 1,523,510 |
| Jun 24, 2025 | 50.12 | 50.59 | 50.00 | 50.51 | 50.05 | 3.87% | 1,126,100 |
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.