First Industrial Realty T... (FR)
NYSE: FR
· Real-Time Price · USD
48.19
0.61 (1.28%)
At close: May 01, 2025, 3:59 PM
48.10
-0.19%
After-hours: May 01, 2025, 05:16 PM EDT
First Industrial Realty Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 47.26 | 47.26 | 47.73 | 47.73 | 46.51 | 46.51 | 47.58 | 47.58 | n/a | 1,176,714 |
| Apr 29, 2025 | 47.57 | 47.57 | 47.96 | 47.96 | 47.14 | 47.14 | 47.58 | 47.58 | 0.00% | 778,202 |
| Apr 28, 2025 | 47.28 | 47.28 | 48.13 | 48.13 | 47.19 | 47.19 | 47.75 | 47.75 | 0.36% | 1,045,647 |
| Apr 25, 2025 | 47.50 | 47.50 | 47.61 | 47.61 | 47.07 | 47.07 | 47.31 | 47.31 | -0.92% | 801,446 |
| Apr 24, 2025 | 47.26 | 47.26 | 47.92 | 47.92 | 47.01 | 47.01 | 47.63 | 47.63 | 0.68% | 1,440,125 |
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.