First Industrial Realty T... (FR)
NYSE: FR
· Real-Time Price · USD
48.51
-0.51 (-1.04%)
At close: Aug 14, 2025, 3:59 PM
48.56
0.10%
After-hours: Aug 14, 2025, 06:09 PM EDT
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.44 | 48.65 | 48.03 | 48.52 | 48.52 | -1.02% | 481,274 |
| Aug 13, 2025 | 48.39 | 49.20 | 48.30 | 49.02 | 49.02 | 1.53% | 772,800 |
| Aug 12, 2025 | 47.85 | 48.33 | 47.38 | 48.28 | 48.28 | 1.47% | 484,600 |
| Aug 11, 2025 | 47.90 | 48.33 | 47.51 | 47.58 | 47.58 | -0.98% | 914,900 |
| Aug 8, 2025 | 48.41 | 48.42 | 47.98 | 48.05 | 48.05 | -0.64% | 606,100 |
| Aug 7, 2025 | 48.52 | 48.63 | 47.89 | 48.36 | 48.36 | 0.42% | 563,200 |
| Aug 6, 2025 | 48.66 | 48.80 | 48.03 | 48.16 | 48.16 | -1.21% | 555,400 |
| Aug 5, 2025 | 48.32 | 48.85 | 48.10 | 48.75 | 48.75 | 1.23% | 985,722 |
| Aug 4, 2025 | 47.98 | 48.35 | 47.87 | 48.16 | 48.16 | 0.58% | 740,600 |
| Aug 1, 2025 | 48.81 | 48.89 | 47.48 | 47.88 | 47.88 | -1.72% | 810,800 |
| Jul 31, 2025 | 48.84 | 49.34 | 48.59 | 48.72 | 48.72 | -1.12% | 672,620 |
| Jul 30, 2025 | 49.97 | 50.17 | 48.76 | 49.27 | 49.27 | -1.60% | 906,400 |
| Jul 29, 2025 | 49.09 | 50.13 | 48.67 | 50.07 | 50.07 | 2.60% | 925,321 |
| Jul 28, 2025 | 49.68 | 49.90 | 48.76 | 48.80 | 48.80 | -2.07% | 999,800 |
| Jul 25, 2025 | 50.13 | 50.23 | 49.36 | 49.83 | 49.83 | -0.60% | 929,207 |
| Jul 24, 2025 | 50.75 | 50.88 | 50.13 | 50.13 | 50.13 | -1.78% | 1,040,608 |
| Jul 23, 2025 | 50.59 | 51.22 | 50.15 | 51.04 | 51.04 | 1.05% | 1,234,939 |
| Jul 22, 2025 | 50.01 | 50.62 | 49.73 | 50.51 | 50.51 | 1.28% | 1,672,400 |
| Jul 21, 2025 | 50.13 | 50.81 | 49.78 | 49.87 | 49.87 | -0.24% | 1,355,217 |
| Jul 18, 2025 | 49.41 | 50.07 | 49.19 | 49.99 | 49.99 | 1.26% | 2,075,400 |