FR Quote, Trading Chart, First Industrial Realty Trust Inc.
Stock Information
| Company Name: |
First Industrial Realty Trust Inc. |
| Stock Symbol: |
FR |
| Market: |
NYSE |
| Website: |
firstindustrial.com |
Get FR Alerts
News, Short Squeeze, Breakout and More Instantly...
FR Quote
| Last: | $52.755 |
| Change Percent: | -0.35% |
| Open: | $52.34 |
| Previous Close: | $52.94 |
| High: | $52.97 |
| Low: | $52.06 |
| Volume: | 329,967 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
FR Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $52.34 |
| Close: | $52.94 |
| High: | $52.97 |
| Low: | $52.06 |
| Volume: | 329,967 |
| Date: | 2024-07-18 |
| Open: | $53.7 |
| Close: | $52.94 |
| High: | $53.99 |
| Low: | $52.19 |
| Volume: | 3,803,466 |
| Date: | 2024-07-17 |
| Open: | $50.83 |
| Close: | $51.44 |
| High: | $52.88 |
| Low: | $50.83 |
| Volume: | 2,162,812 |
| Date: | 2024-07-16 |
| Open: | $51.47 |
| Close: | $50.87 |
| High: | $51.84 |
| Low: | $50.69 |
| Volume: | 917,703 |
| Date: | 2024-07-15 |
| Open: | $50.98 |
| Close: | $51.08 |
| High: | $51.39 |
| Low: | $50.71 |
| Volume: | 634,270 |
| Date: | 2024-07-12 |
| Open: | $51 |
| Close: | $50.72 |
| High: | $51.37 |
| Low: | $50.44 |
| Volume: | 753,163 |
| Date: | 2024-07-11 |
| Open: | $49.73 |
| Close: | $50.59 |
| High: | $50.71 |
| Low: | $49.48 |
| Volume: | 742,886 |
| Date: | 2024-07-10 |
| Open: | $48.16 |
| Close: | $48.83 |
| High: | $48.935 |
| Low: | $47.8 |
| Volume: | 811,833 |
| Date: | 2024-07-09 |
| Open: | $47.71 |
| Close: | $47.89 |
| High: | $47.902 |
| Low: | $46.9 |
| Volume: | 945,465 |
| Date: | 2024-07-08 |
| Open: | $47.9 |
| Close: | $47.72 |
| High: | $48.015 |
| Low: | $47.49 |
| Volume: | 734,855 |
| Date: | 2024-07-05 |
| Open: | $47.73 |
| Close: | $47.8 |
| High: | $48.015 |
| Low: | $47.43 |
| Volume: | 372,873 |
| Date: | 2024-07-04 |
| Open: | $47.68 |
| Close: | $47.63 |
| High: | $47.85 |
| Low: | $47.36 |
| Volume: | 353,894 |
| Date: | 2024-07-03 |
| Open: | $47.68 |
| Close: | $47.63 |
| High: | $47.85 |
| Low: | $47.36 |
| Volume: | 353,894 |
| Date: | 2024-07-02 |
| Open: | $47.5 |
| Close: | $47.48 |
| High: | $48.04 |
| Low: | $47.4 |
| Volume: | 914,622 |
| Date: | 2024-07-01 |
| Open: | $47.34 |
| Close: | $47.13 |
| High: | $47.55 |
| Low: | $46.71 |
| Volume: | 635,158 |
| Date: | 2024-06-28 |
| Open: | $47.03 |
| Close: | $47.51 |
| High: | $47.51 |
| Low: | $46.55 |
| Volume: | 1,018,977 |
| Date: | 2024-06-27 |
| Open: | $46.9287 |
| Close: | $46.76 |
| High: | $47.0775 |
| Low: | $46.254 |
| Volume: | 1,274,772 |
| Date: | 2024-06-26 |
| Open: | $47.09 |
| Close: | $47.03 |
| High: | $47.66 |
| Low: | $46.855 |
| Volume: | 1,020,501 |
| Date: | 2024-06-25 |
| Open: | $47.78 |
| Close: | $47.42 |
| High: | $47.83 |
| Low: | $47.32 |
| Volume: | 399,771 |
| Date: | 2024-06-24 |
| Open: | $47.21 |
| Close: | $48.04 |
| High: | $48.49 |
| Low: | $47.11 |
| Volume: | 523,092 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.