Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| First Industrial Realty Trust Inc | FR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.04 | -0.09% | 46.00 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 46.10 | 45.945 | 46.375 | 46.00 | 46.04 |
FR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.19 | 46.62 | 45.10 | 45.94 | 1,353,896 | -0.19 | -0.41% |
| 1 Month | 52.50 | 53.525 | 45.10 | 49.17 | 1,246,731 | -6.50 | -12.38% |
| 3 Months | 52.17 | 55.15 | 45.10 | 51.79 | 1,279,656 | -6.17 | -11.83% |
| 6 Months | 40.92 | 55.15 | 40.44 | 50.64 | 1,130,552 | 5.08 | 12.41% |
| 1 Year | 51.13 | 55.225 | 40.44 | 50.62 | 1,007,879 | -5.13 | -10.03% |
| 3 Years | 49.07 | 66.735 | 40.44 | 52.48 | 1,000,491 | -3.07 | -6.26% |
| 5 Years | 35.33 | 66.735 | 25.89 | 47.48 | 980,028 | 10.67 | 30.20% |
FR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 46.00 | -0.04 | -0.09% | 46.10 | 46.375 | 45.945 | 767,743 |
| Apr 25 2024 | 46.04 | 0.01 | 0.02% | 45.50 | 46.06 | 45.23 | 1,377,631 |
| Apr 24 2024 | 46.03 | -0.44 | -0.95% | 46.02 | 46.40 | 45.84 | 1,204,451 |
| Apr 23 2024 | 46.47 | 0.67 | 1.46% | 45.90 | 46.62 | 45.78 | 1,030,941 |
| Apr 22 2024 | 45.80 | 0.17 | 0.37% | 45.66 | 46.01 | 45.29 | 1,045,995 |
| Apr 19 2024 | 45.63 | -0.44 | -0.96% | 46.19 | 46.19 | 45.10 | 2,110,461 |
| Apr 18 2024 | 46.07 | -2.53 | -5.21% | 48.65 | 48.65 | 45.81 | 2,362,509 |
| Apr 17 2024 | 48.60 | -1.85 | -3.67% | 49.95 | 50.06 | 48.40 | 2,168,980 |
| Apr 16 2024 | 50.45 | -0.12 | -0.24% | 50.33 | 51.01 | 50.02 | 1,347,391 |
| Apr 15 2024 | 50.57 | -0.63 | -1.23% | 51.57 | 51.57 | 50.18 | 855,511 |
| Apr 12 2024 | 51.20 | -0.58 | -1.12% | 51.62 | 51.94 | 51.09 | 1,094,467 |
| Apr 11 2024 | 51.78 | -0.04 | -0.08% | 52.18 | 52.24 | 51.41 | 1,712,077 |
| Apr 10 2024 | 51.82 | -1.46 | -2.74% | 51.88 | 52.45 | 51.205 | 1,154,815 |
| Apr 09 2024 | 53.28 | 0.65 | 1.24% | 52.81 | 53.525 | 52.65 | 1,307,548 |
| Apr 08 2024 | 52.63 | 1.04 | 2.02% | 51.83 | 52.75 | 51.80 | 1,152,584 |
| Apr 05 2024 | 51.59 | 0.36 | 0.70% | 51.06 | 51.64 | 50.80 | 915,121 |
| Apr 04 2024 | 51.23 | 0.05 | 0.10% | 51.71 | 52.00 | 51.01 | 683,981 |
| Apr 03 2024 | 51.18 | -0.04 | -0.08% | 51.12 | 51.43 | 50.80 | 709,312 |
| Apr 02 2024 | 51.22 | -0.44 | -0.85% | 51.25 | 51.51 | 50.885 | 755,848 |
| Apr 01 2024 | 51.66 | -0.88 | -1.67% | 52.50 | 52.50 | 51.285 | 698,261 |
| Mar 28 2024 | 52.54 | 0.47 | 0.90% | 52.27 | 52.83 | 52.27 | 1,716,467 |
| Mar 27 2024 | 52.07 | 0.72 | 1.40% | 50.98 | 52.08 | 50.98 | 621,832 |
