NYSE - Delayed Quote USD

First Industrial Realty Trust, Inc. (FR)

Compare
53.75
+1.06
+(2.01%)
At close: November 22 at 4:00 PM EST
53.88
+0.13
+(0.24%)
After hours: November 22 at 6:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 52.89 53.79 52.89 53.75 53.75 806,300
Nov 21, 2024 52.73 53.16 52.55 52.69 52.69 592,100
Nov 20, 2024 52.63 52.99 52.36 52.77 52.77 1,057,600
Nov 19, 2024 52.41 53.19 52.20 52.99 52.99 773,400
Nov 18, 2024 52.05 52.71 51.84 52.65 52.65 621,900
Nov 15, 2024 52.48 52.57 52.00 52.44 52.44 609,100
Nov 14, 2024 53.63 53.77 52.30 52.44 52.44 691,500
Nov 13, 2024 53.23 53.91 52.99 53.63 53.63 666,600
Nov 12, 2024 53.22 53.50 52.75 52.85 52.85 1,013,400
Nov 11, 2024 53.38 54.06 53.26 53.41 53.41 994,200
Nov 8, 2024 52.93 53.56 52.66 53.55 53.55 990,600
Nov 7, 2024 52.92 53.17 52.26 52.75 52.75 1,178,900
Nov 6, 2024 54.07 54.07 52.29 52.84 52.84 1,642,800
Nov 5, 2024 52.33 53.05 52.21 53.05 53.05 582,300
Nov 4, 2024 52.71 53.20 52.32 52.59 52.59 671,100
Nov 1, 2024 52.74 53.30 52.51 52.72 52.72 695,600
Oct 31, 2024 53.07 53.51 52.45 52.49 52.49 1,016,800
Oct 30, 2024 52.97 53.68 52.82 53.40 53.40 710,200
Oct 29, 2024 53.44 53.47 52.81 52.84 52.84 645,900
Oct 28, 2024 53.69 54.01 53.19 53.57 53.57 908,700
Oct 25, 2024 54.75 54.80 53.48 53.61 53.61 1,230,500
Oct 24, 2024 55.23 55.31 54.29 54.55 54.55 1,385,400
Oct 23, 2024 54.88 55.26 54.50 55.22 55.22 1,488,100
Oct 22, 2024 54.41 55.18 54.17 55.00 55.00 1,699,400
Oct 21, 2024 54.79 54.91 53.93 54.55 54.55 2,029,500
Oct 18, 2024 54.81 55.25 54.50 55.25 55.25 1,179,500
Oct 17, 2024 54.72 56.26 54.22 54.69 54.69 2,251,900
Oct 16, 2024 55.50 56.25 55.29 55.90 55.90 3,523,300
Oct 15, 2024 54.51 55.62 54.18 55.16 55.16 1,423,100
Oct 14, 2024 54.48 54.74 54.13 54.49 54.49 673,200
Oct 11, 2024 54.13 54.61 53.96 54.56 54.56 924,200
Oct 10, 2024 54.08 54.27 53.47 53.76 53.76 1,204,200
Oct 9, 2024 53.99 54.29 53.41 54.18 54.18 2,004,900
Oct 8, 2024 54.44 54.44 53.55 53.99 53.99 907,800
Oct 7, 2024 54.37 54.83 53.98 54.18 54.18 2,295,400
Oct 4, 2024 54.97 55.10 54.21 54.77 54.77 1,091,900
Oct 3, 2024 54.80 54.80 54.22 54.79 54.79 936,800
Oct 2, 2024 54.47 55.01 54.07 54.93 54.93 668,300
Oct 1, 2024 56.08 56.08 54.92 55.12 55.12 712,600
Sep 30, 2024 0.37 Dividend
Sep 30, 2024 55.31 56.06 55.13 55.98 55.98 1,790,200
Sep 27, 2024 55.92 56.38 55.62 56.04 55.67 1,445,100
Sep 26, 2024 56.06 56.24 55.42 55.48 55.11 2,907,200
Sep 25, 2024 56.50 56.50 55.71 55.96 55.59 1,200,500
Sep 24, 2024 55.62 56.75 55.53 56.32 55.95 2,752,800
Sep 23, 2024 55.88 56.24 55.55 55.80 55.43 2,375,200
Sep 20, 2024 56.23 56.52 55.27 55.51 55.14 1,637,300
Sep 19, 2024 56.67 57.02 55.97 56.67 56.30 1,484,600
Sep 18, 2024 56.53 56.93 55.97 56.10 55.73 1,341,000
Sep 17, 2024 56.76 56.96 56.32 56.38 56.01 704,600
Sep 16, 2024 56.65 56.85 56.28 56.67 56.30 1,561,900
Sep 13, 2024 56.06 56.54 55.89 56.34 55.97 659,700
Sep 12, 2024 55.63 55.79 54.98 55.60 55.23 1,352,600
Sep 11, 2024 55.82 56.35 54.97 55.50 55.13 1,045,500
Sep 10, 2024 56.65 56.79 56.24 56.50 56.13 1,471,400
Sep 9, 2024 56.02 56.65 55.45 56.44 56.07 1,348,100
Sep 6, 2024 56.48 56.57 55.64 55.91 55.54 1,087,400
Sep 5, 2024 56.97 57.19 56.25 56.44 56.07 784,500
Sep 4, 2024 56.69 57.35 56.52 56.65 56.28 774,400
Sep 3, 2024 56.21 57.12 56.01 56.97 56.59 662,300
Aug 30, 2024 56.49 56.81 55.87 56.73 56.36 908,800
Aug 29, 2024 55.91 56.17 55.54 56.15 55.78 953,300
Aug 28, 2024 56.68 56.96 55.48 55.85 55.48 643,700
Aug 27, 2024 56.08 56.92 56.08 56.89 56.51 729,000
Aug 26, 2024 56.80 57.11 56.42 56.54 56.17 1,627,700
Aug 23, 2024 55.29 56.54 54.92 56.41 56.04 1,110,900
Aug 22, 2024 54.83 55.06 54.45 55.02 54.66 547,100
Aug 21, 2024 54.53 54.61 54.06 54.52 54.16 377,800
Aug 20, 2024 54.84 54.84 54.08 54.52 54.16 592,200
Aug 19, 2024 54.37 54.97 54.37 54.73 54.37 364,900
Aug 16, 2024 54.21 54.51 53.79 54.30 53.94 670,600
Aug 15, 2024 54.35 55.00 54.15 54.43 54.07 715,700
Aug 14, 2024 53.98 54.12 53.47 53.98 53.62 482,800
Aug 13, 2024 53.92 54.33 53.58 53.96 53.60 1,409,400
Aug 12, 2024 53.35 53.53 52.73 53.01 52.66 722,200
Aug 9, 2024 53.34 53.81 52.73 53.58 53.23 2,019,500
Aug 8, 2024 52.54 53.28 52.28 53.16 52.81 693,300
Aug 7, 2024 52.52 53.55 52.19 52.29 51.94 1,218,200
Aug 6, 2024 51.45 52.86 51.30 52.31 51.96 818,900
Aug 5, 2024 52.33 53.04 51.26 51.35 51.01 1,305,400
Aug 2, 2024 54.50 54.83 53.32 53.80 53.44 735,200
Aug 1, 2024 55.27 55.92 54.56 55.00 54.64 539,500
Jul 31, 2024 54.84 55.65 54.67 54.72 54.36 878,600
Jul 30, 2024 54.41 55.25 54.16 55.04 54.68 860,500
Jul 29, 2024 53.73 54.50 53.44 54.27 53.91 1,085,300
Jul 26, 2024 52.98 53.95 52.78 53.71 53.36 636,100
Jul 25, 2024 53.36 54.03 52.56 52.68 52.33 760,900
Jul 24, 2024 53.79 54.34 52.82 52.97 52.62 988,100
Jul 23, 2024 54.03 54.18 53.54 53.79 53.43 690,100
Jul 22, 2024 53.52 54.57 53.34 54.19 53.83 1,193,200
Jul 19, 2024 52.34 53.65 52.06 53.40 53.05 1,674,600
Jul 18, 2024 53.70 53.99 52.19 52.94 52.59 3,803,500
Jul 17, 2024 50.83 52.88 50.83 51.44 51.10 2,162,700
Jul 16, 2024 51.47 51.84 50.69 50.87 50.53 917,700
Jul 15, 2024 50.98 51.39 50.71 51.08 50.74 634,300
Jul 12, 2024 51.00 51.37 50.44 50.72 50.39 753,200
Jul 11, 2024 49.73 50.71 49.48 50.59 50.26 742,900
Jul 10, 2024 48.16 48.94 47.80 48.83 48.51 811,800
Jul 9, 2024 47.71 47.90 46.90 47.89 47.57 945,500
Jul 8, 2024 47.90 48.02 47.49 47.72 47.40 734,900
Jul 5, 2024 47.73 48.02 47.43 47.80 47.48 372,900
Jul 3, 2024 47.68 47.85 47.36 47.63 47.32 353,900
Jul 2, 2024 47.50 48.04 47.40 47.48 47.17 914,600
Jul 1, 2024 47.34 47.55 46.71 47.13 46.82 635,200
Jun 28, 2024 0.37 Dividend
Jun 28, 2024 47.03 47.51 46.55 47.51 47.20 1,019,000
Jun 27, 2024 47.30 47.45 46.62 47.13 46.45 1,274,800
Jun 26, 2024 47.09 47.66 46.86 47.03 46.35 1,020,500
Jun 25, 2024 47.78 47.83 47.32 47.42 46.74 399,800
Jun 24, 2024 47.21 48.49 47.11 48.04 47.35 523,100
Jun 21, 2024 47.23 47.39 46.81 47.27 46.59 1,428,400
Jun 20, 2024 47.29 47.41 46.82 47.06 46.38 544,000
Jun 18, 2024 47.63 47.75 47.39 47.58 46.89 577,000
Jun 17, 2024 47.35 47.77 47.10 47.47 46.79 557,800
Jun 14, 2024 47.38 47.64 46.91 47.49 46.81 737,100
Jun 13, 2024 47.59 47.79 47.09 47.52 46.84 1,519,600
Jun 12, 2024 47.84 48.46 47.26 47.51 46.83 1,057,400
Jun 11, 2024 46.13 47.12 45.93 46.78 46.11 1,027,400
Jun 10, 2024 46.13 46.49 45.71 46.19 45.52 1,065,200
Jun 7, 2024 46.26 46.62 46.08 46.50 45.83 785,500
Jun 6, 2024 46.50 46.92 46.49 46.87 46.20 950,800
Jun 5, 2024 46.93 47.15 46.27 46.71 46.04 576,700
Jun 4, 2024 46.84 47.52 46.63 46.87 46.20 713,300
Jun 3, 2024 47.43 47.52 46.47 46.69 46.02 858,800
May 31, 2024 46.86 47.18 46.59 47.12 46.44 885,400
May 30, 2024 46.14 46.74 46.14 46.58 45.91 586,100
May 29, 2024 45.51 46.06 45.38 45.92 45.26 626,000
May 28, 2024 46.42 46.57 45.97 45.98 45.32 536,600
May 24, 2024 46.62 46.77 46.11 46.15 45.49 729,500
May 23, 2024 48.05 48.05 46.23 46.27 45.60 961,100
May 22, 2024 48.13 48.21 47.77 48.00 47.31 593,300
May 21, 2024 47.80 48.24 47.76 48.19 47.50 492,400
May 20, 2024 47.87 48.33 47.73 48.02 47.33 835,400
May 17, 2024 48.22 48.43 47.78 48.06 47.37 577,000
May 16, 2024 48.08 48.75 48.01 48.24 47.55 654,500
May 15, 2024 48.57 48.91 48.00 48.14 47.45 798,600
May 14, 2024 47.84 48.11 47.45 47.92 47.23 827,400
May 13, 2024 48.06 48.14 47.27 47.42 46.74 2,198,600
May 10, 2024 48.24 48.24 47.46 47.72 47.03 438,700
May 9, 2024 47.55 48.35 47.50 48.12 47.43 671,200
May 8, 2024 47.18 47.49 46.66 47.38 46.70 601,400
May 7, 2024 47.27 47.59 47.01 47.40 46.72 1,037,300
May 6, 2024 47.51 47.65 46.60 46.97 46.29 559,700
May 3, 2024 47.51 47.96 47.18 47.25 46.57 1,405,100
May 2, 2024 46.38 46.89 45.84 46.67 46.00 913,600
May 1, 2024 45.65 47.10 45.50 46.02 45.36 777,100
Apr 30, 2024 46.02 46.42 45.42 45.42 44.77 1,255,700
Apr 29, 2024 46.37 46.59 46.07 46.49 45.82 713,700
Apr 26, 2024 46.10 46.38 45.95 46.00 45.34 767,700
Apr 25, 2024 45.50 46.06 45.23 46.04 45.38 1,377,600
Apr 24, 2024 46.02 46.40 45.84 46.03 45.37 1,204,400
Apr 23, 2024 45.90 46.62 45.78 46.47 45.80 1,030,900
Apr 22, 2024 45.66 46.01 45.29 45.80 45.14 1,046,000
Apr 19, 2024 46.19 46.19 45.10 45.63 44.97 2,110,500
Apr 18, 2024 48.65 48.65 45.81 46.07 45.41 2,362,500
Apr 17, 2024 49.95 50.06 48.40 48.60 47.90 2,169,000
Apr 16, 2024 50.31 51.01 50.02 50.45 49.72 1,347,400
Apr 15, 2024 51.57 51.57 50.18 50.57 49.84 855,500
Apr 12, 2024 51.62 51.94 51.09 51.20 50.46 1,094,500
Apr 11, 2024 52.18 52.24 51.41 51.78 51.03 1,712,100
Apr 10, 2024 51.88 52.45 51.21 51.82 51.07 1,154,800
Apr 9, 2024 52.81 53.53 52.66 53.28 52.51 1,307,500
Apr 8, 2024 51.83 52.75 51.80 52.63 51.87 1,152,600
Apr 5, 2024 51.06 51.64 50.80 51.59 50.85 925,200
Apr 4, 2024 51.71 52.00 51.01 51.23 50.49 684,000
Apr 3, 2024 51.12 51.43 50.80 51.18 50.44 709,300
Apr 2, 2024 51.25 51.46 50.89 51.22 50.48 756,000
Apr 1, 2024 52.50 52.50 51.29 51.66 50.92 698,300
Mar 28, 2024 52.27 52.83 52.27 52.54 51.78 1,716,500
Mar 27, 2024 0.37 Dividend
Mar 27, 2024 50.98 52.08 50.98 52.07 51.32 621,800
Mar 26, 2024 51.88 51.91 51.30 51.35 50.25 710,900
Mar 25, 2024 52.35 52.60 51.82 51.82 50.71 572,900
Mar 22, 2024 53.00 53.00 52.09 52.14 51.02 827,900
Mar 21, 2024 52.23 52.90 52.17 52.82 51.68 966,500
Mar 20, 2024 51.25 52.11 51.01 52.00 50.88 1,548,100
Mar 19, 2024 51.64 51.95 51.31 51.46 50.35 971,900
Mar 18, 2024 52.37 52.59 51.58 51.63 50.52 1,373,600
Mar 15, 2024 52.10 52.66 51.98 52.18 51.06 1,494,000
Mar 14, 2024 52.89 52.89 51.96 52.56 51.43 734,300
Mar 13, 2024 53.23 53.49 52.82 52.99 51.85 753,000
Mar 12, 2024 52.64 53.23 52.59 53.18 52.04 658,500
Mar 11, 2024 53.20 53.55 52.75 53.00 51.86 1,463,000
Mar 8, 2024 53.16 53.38 52.94 53.23 52.09 1,362,600
Mar 7, 2024 53.59 53.73 52.72 52.88 51.74 873,800
Mar 6, 2024 53.14 53.50 52.84 53.30 52.15 1,131,300
Mar 5, 2024 52.84 53.35 52.57 52.85 51.71 1,560,100
Mar 4, 2024 53.07 53.30 52.33 53.07 51.93 2,455,900
Mar 1, 2024 52.75 53.50 52.17 53.15 52.01 1,655,800
Feb 29, 2024 53.45 53.45 52.66 53.00 51.86 2,513,800
Feb 28, 2024 52.89 53.57 52.77 52.87 51.73 1,849,000
Feb 27, 2024 53.86 54.03 53.00 53.01 51.87 1,002,800
Feb 26, 2024 54.08 54.08 53.12 53.42 52.27 1,130,600
Feb 23, 2024 54.81 54.81 54.17 54.27 53.10 694,500
Feb 22, 2024 54.81 54.88 54.40 54.77 53.59 920,100
Feb 21, 2024 54.86 55.15 54.56 54.78 53.60 976,500
Feb 20, 2024 54.33 54.96 54.10 54.80 53.62 2,027,400
Feb 16, 2024 53.99 55.15 53.70 54.74 53.56 1,230,800
Feb 15, 2024 54.37 54.75 54.20 54.33 53.16 1,256,600
Feb 14, 2024 54.25 54.35 53.73 53.82 52.66 896,800
Feb 13, 2024 52.84 54.12 52.13 54.05 52.89 1,736,300
Feb 12, 2024 54.47 54.90 53.77 54.07 52.91 1,233,000
Feb 9, 2024 53.60 54.54 53.44 54.27 53.10 1,646,300
Feb 8, 2024 52.99 54.13 52.54 53.60 52.45 2,542,400
Feb 7, 2024 51.30 51.44 50.50 50.59 49.50 1,694,300
Feb 6, 2024 51.09 51.74 50.99 51.47 50.36 941,700
Feb 5, 2024 51.62 51.95 50.87 51.09 49.99 982,500
Feb 2, 2024 52.17 52.91 51.30 52.41 51.28 1,817,400
Feb 1, 2024 51.44 53.03 51.08 52.96 51.82 1,416,200
Jan 31, 2024 52.02 52.48 51.18 51.52 50.41 797,800
Jan 30, 2024 52.07 52.24 51.63 51.79 50.68 613,800
Jan 29, 2024 52.45 52.65 52.16 52.45 51.32 1,366,800
Jan 26, 2024 52.46 52.66 51.84 52.33 51.20 508,900
Jan 25, 2024 52.74 52.74 52.04 52.32 51.19 511,600
Jan 24, 2024 53.52 53.63 51.85 51.98 50.86 695,100
Jan 23, 2024 53.95 54.15 52.85 52.99 51.85 836,400
Jan 22, 2024 53.72 54.53 53.63 53.78 52.62 780,700
Jan 19, 2024 52.60 54.19 52.50 53.72 52.56 1,500,700
Jan 18, 2024 52.26 52.55 51.76 52.33 51.20 1,474,800
Jan 17, 2024 52.44 53.02 51.53 52.12 51.00 723,300
Jan 16, 2024 52.74 53.28 52.55 53.27 52.12 1,076,300
Jan 12, 2024 53.28 53.50 52.59 53.26 52.11 544,200
Jan 11, 2024 53.14 53.26 52.58 52.75 51.62 1,275,600
Jan 10, 2024 53.26 53.57 53.03 53.48 52.33 800,100
Jan 9, 2024 52.36 53.21 52.15 53.00 51.86 1,037,300
Jan 8, 2024 51.88 52.95 51.88 52.86 51.72 556,700
Jan 5, 2024 51.51 52.47 51.04 51.82 50.71 995,700
Jan 4, 2024 51.50 52.20 51.09 51.91 50.79 971,300
Jan 3, 2024 52.29 52.39 51.43 51.52 50.41 1,169,600
Jan 2, 2024 52.55 52.98 52.27 52.97 51.83 1,076,300
Dec 29, 2023 52.90 53.17 52.61 52.67 51.54 1,222,800
Dec 28, 2023 0.32 Dividend
Dec 28, 2023 53.04 53.40 52.98 53.29 52.14 657,300
Dec 27, 2023 53.02 53.49 52.84 53.46 52.00 612,800
Dec 26, 2023 52.76 53.21 52.72 52.96 51.51 318,400
Dec 22, 2023 52.35 53.05 52.29 52.71 51.27 612,200
Dec 21, 2023 52.31 52.34 51.55 52.05 50.63 1,492,500
Dec 20, 2023 53.12 53.24 51.77 51.79 50.37 936,900
Dec 19, 2023 53.04 53.18 52.59 52.97 51.52 1,767,700
Dec 18, 2023 53.46 53.56 52.62 52.73 51.29 2,269,300
Dec 15, 2023 53.74 54.05 52.76 53.41 51.95 2,305,000
Dec 14, 2023 53.00 54.06 53.00 53.97 52.49 2,093,400
Dec 13, 2023 50.02 52.35 50.02 52.31 50.88 1,669,100
Dec 12, 2023 49.87 50.25 49.57 50.02 48.65 813,000
Dec 11, 2023 49.37 49.93 49.37 49.86 48.50 580,000
Dec 8, 2023 48.96 49.47 48.80 49.46 48.11 921,200
Dec 7, 2023 49.29 49.64 49.14 49.19 47.84 841,000
Dec 6, 2023 49.45 49.71 49.16 49.45 48.10 1,001,800
Dec 5, 2023 49.48 49.48 48.64 49.13 47.79 1,257,800
Dec 4, 2023 48.29 49.68 48.29 49.52 48.17 1,457,800
Dec 1, 2023 46.98 48.51 46.73 48.47 47.14 1,158,500
Nov 30, 2023 46.22 47.18 46.07 47.05 45.76 1,365,700
Nov 29, 2023 46.15 46.52 46.00 46.22 44.96 720,000
Nov 28, 2023 45.39 45.89 45.02 45.76 44.51 850,500
Nov 27, 2023 45.58 45.89 45.43 45.61 44.36 633,400
Nov 24, 2023 45.37 45.73 45.26 45.72 44.47 253,100

Related Tickers