First Industrial Realty Trust, Inc. (FR)

Compare

53.90

-0.06

(-0.11%)

At close: 3:59:59 PM EDT

53.91

+0.01

+(0.02%)

After hours: 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	53.91	54.24	53.18	53.90	53.90	715,487
Mar 31, 2025	0.45 Dividend
Mar 31, 2025	53.30	54.31	53.30	53.96	53.96	1,152,500
Mar 28, 2025	54.53	54.53	53.27	53.65	53.21	839,500
Mar 27, 2025	54.55	54.98	54.16	54.25	53.80	736,300
Mar 26, 2025	54.13	54.62	54.05	54.41	53.96	719,900
Mar 25, 2025	54.20	54.40	53.58	54.10	53.65	1,335,000
Mar 24, 2025	53.85	54.35	53.39	54.27	53.82	978,200
Mar 21, 2025	54.65	54.97	53.34	53.51	53.07	1,625,100
Mar 20, 2025	55.04	55.47	54.69	54.97	54.51	994,200
Mar 19, 2025	55.20	55.76	54.74	55.15	54.69	1,175,800
Mar 18, 2025	55.58	56.00	55.06	55.16	54.70	1,336,200
Mar 17, 2025	54.86	55.78	54.86	55.58	55.12	912,400
Mar 14, 2025	54.77	55.30	54.56	55.08	54.62	1,169,700
Mar 13, 2025	56.20	56.69	54.27	54.30	53.85	913,400
Mar 12, 2025	56.19	56.73	56.02	56.09	55.62	1,200,700
Mar 11, 2025	56.16	56.60	55.61	56.10	55.63	1,569,600
Mar 10, 2025	57.36	57.92	55.73	55.84	55.38	1,525,900
Mar 7, 2025	57.81	58.17	57.11	57.50	57.02	1,160,900
Mar 6, 2025	57.49	58.14	57.17	57.64	57.16	2,295,000
Mar 5, 2025	56.34	58.16	55.99	57.99	57.51	2,616,500
Mar 4, 2025	56.87	57.23	56.61	56.64	56.17	1,052,100
Mar 3, 2025	57.05	57.56	56.61	57.02	56.55	831,900
Feb 28, 2025	57.05	57.33	56.41	57.08	56.61	1,905,000
Feb 27, 2025	56.85	57.43	56.64	56.98	56.51	1,182,100
Feb 26, 2025	56.90	57.23	56.60	56.82	56.35	763,500
Feb 25, 2025	56.30	57.02	56.30	56.66	56.19	1,308,400
Feb 24, 2025	55.71	56.45	55.63	56.15	55.68	517,000
Feb 21, 2025	56.29	56.37	55.12	55.71	55.25	1,527,500
Feb 20, 2025	55.49	55.96	55.35	55.77	55.31	503,400
Feb 19, 2025	55.30	55.86	55.30	55.62	55.16	502,000
Feb 18, 2025	55.48	56.11	55.48	55.74	55.28	512,600
Feb 14, 2025	56.00	56.44	55.56	55.61	55.15	504,300
Feb 13, 2025	55.39	55.90	55.05	55.85	55.39	906,800
Feb 12, 2025	54.94	55.79	54.79	55.27	54.81	902,900
Feb 11, 2025	54.61	56.33	54.61	56.02	55.56	1,399,300
Feb 10, 2025	54.97	55.34	54.61	55.00	54.54	1,751,200
Feb 7, 2025	55.11	55.11	54.47	54.90	54.44	1,341,400
Feb 6, 2025	56.01	56.49	54.25	55.15	54.69	6,194,700
Feb 5, 2025	54.07	54.30	53.36	53.80	53.35	1,426,500
Feb 4, 2025	52.68	54.15	52.64	53.75	53.30	1,726,900
Feb 3, 2025	52.57	53.52	52.02	53.15	52.71	1,418,900
Jan 31, 2025	53.82	53.93	53.19	53.39	52.95	779,500
Jan 30, 2025	53.37	53.85	52.60	53.55	53.11	705,500
Jan 29, 2025	53.60	53.60	52.48	52.82	52.38	475,200
Jan 28, 2025	53.46	53.93	53.31	53.52	53.08	973,000
Jan 27, 2025	53.80	54.47	53.46	53.75	53.30	1,161,100
Jan 24, 2025	52.75	53.67	52.64	53.37	52.93	1,168,800
Jan 23, 2025	52.44	53.23	52.16	53.03	52.59	1,413,000
Jan 22, 2025	53.03	53.13	52.34	52.37	51.94	1,039,200
Jan 21, 2025	51.15	53.29	51.15	53.20	52.76	907,300
Jan 17, 2025	51.51	51.72	50.66	50.78	50.36	732,200
Jan 16, 2025	50.24	51.48	50.16	51.41	50.98	973,800
Jan 15, 2025	51.21	51.21	50.06	50.11	49.69	781,400
Jan 14, 2025	49.31	50.33	49.31	49.95	49.54	647,400
Jan 13, 2025	48.38	49.20	48.30	49.16	48.75	628,400
Jan 10, 2025	48.43	48.82	48.38	48.46	48.06	522,100
Jan 8, 2025	49.62	49.83	48.90	49.36	48.95	601,500
Jan 7, 2025	50.22	50.35	49.27	49.52	49.11	524,600
Jan 6, 2025	50.17	50.79	49.82	49.82	49.41	775,700
Jan 3, 2025	49.45	50.27	49.30	50.22	49.80	598,500
Jan 2, 2025	50.10	50.29	49.43	49.48	49.07	729,000
Dec 31, 2024	0.37 Dividend
Dec 31, 2024	50.15	50.37	49.67	50.13	49.71	979,700
Dec 30, 2024	50.14	50.31	49.61	50.08	49.30	2,077,400
Dec 27, 2024	50.59	51.16	50.24	50.37	49.58	873,800
Dec 26, 2024	50.64	51.24	50.57	51.04	50.24	603,400
Dec 24, 2024	50.35	50.85	50.24	50.82	50.03	325,400
Dec 23, 2024	50.38	50.81	50.22	50.52	49.73	787,400
Dec 20, 2024	49.84	51.03	49.82	50.73	49.94	2,773,700
Dec 19, 2024	50.02	50.58	49.49	49.60	48.83	2,008,600
Dec 18, 2024	51.97	52.39	50.00	50.06	49.28	1,045,000
Dec 17, 2024	52.29	52.80	51.87	52.01	51.20	863,400
Dec 16, 2024	52.77	53.14	52.35	52.45	51.63	1,001,000
Dec 13, 2024	51.83	52.91	51.83	52.80	51.98	770,700
Dec 12, 2024	52.00	52.56	51.95	52.10	51.29	526,100
Dec 11, 2024	52.31	52.66	51.98	52.05	51.24	688,500
Dec 10, 2024	52.69	53.07	52.05	52.28	51.46	1,061,400
Dec 9, 2024	51.48	53.08	51.48	52.78	51.96	954,700
Dec 6, 2024	52.25	52.31	51.12	51.56	50.75	574,400
Dec 5, 2024	52.13	52.32	51.83	52.03	51.22	1,267,700
Dec 4, 2024	52.70	53.00	52.19	52.42	51.60	599,200
Dec 3, 2024	52.88	52.98	52.55	52.76	51.94	701,600
Dec 2, 2024	53.26	53.49	52.59	52.98	52.15	788,500
Nov 29, 2024	54.09	54.31	53.43	53.45	52.62	708,300
Nov 27, 2024	54.25	54.76	53.66	54.08	53.24	1,261,700
Nov 26, 2024	54.51	54.51	53.65	53.85	53.01	593,200
Nov 25, 2024	54.03	55.25	54.03	54.47	53.62	875,100
Nov 22, 2024	52.89	53.79	52.89	53.75	52.91	806,300
Nov 21, 2024	52.73	53.16	52.55	52.69	51.87	592,100
Nov 20, 2024	52.63	52.99	52.36	52.77	51.95	1,057,600
Nov 19, 2024	52.41	53.19	52.20	52.99	52.16	773,400
Nov 18, 2024	52.05	52.71	51.84	52.65	51.83	621,900
Nov 15, 2024	52.48	52.57	52.00	52.44	51.62	609,100
Nov 14, 2024	53.63	53.77	52.30	52.44	51.62	691,500
Nov 13, 2024	53.23	53.91	52.99	53.63	52.79	666,600
Nov 12, 2024	53.22	53.50	52.75	52.85	52.02	1,013,400
Nov 11, 2024	53.38	54.06	53.26	53.41	52.58	994,200
Nov 8, 2024	52.93	53.56	52.66	53.55	52.71	990,600
Nov 7, 2024	52.92	53.17	52.26	52.75	51.93	1,178,900
Nov 6, 2024	54.07	54.07	52.29	52.84	52.01	1,642,800
Nov 5, 2024	52.33	53.05	52.21	53.05	52.22	582,300
Nov 4, 2024	52.71	53.20	52.32	52.59	51.77	671,100
Nov 1, 2024	52.74	53.30	52.51	52.72	51.90	695,600
Oct 31, 2024	53.07	53.51	52.45	52.49	51.67	1,016,800
Oct 30, 2024	52.97	53.68	52.82	53.40	52.57	710,200
Oct 29, 2024	53.44	53.47	52.81	52.84	52.01	645,900
Oct 28, 2024	53.69	54.01	53.19	53.57	52.73	908,700
Oct 25, 2024	54.75	54.80	53.48	53.61	52.77	1,230,500
Oct 24, 2024	55.23	55.31	54.29	54.55	53.70	1,385,400
Oct 23, 2024	54.88	55.26	54.50	55.22	54.36	1,488,100
Oct 22, 2024	54.41	55.18	54.17	55.00	54.14	1,699,400
Oct 21, 2024	54.79	54.91	53.93	54.55	53.70	2,029,500
Oct 18, 2024	54.81	55.25	54.50	55.25	54.39	1,179,500
Oct 17, 2024	54.72	56.26	54.22	54.69	53.84	2,251,900
Oct 16, 2024	55.50	56.25	55.29	55.90	55.03	3,523,300
Oct 15, 2024	54.51	55.62	54.18	55.16	54.30	1,423,100
Oct 14, 2024	54.48	54.74	54.13	54.49	53.64	673,200
Oct 11, 2024	54.13	54.61	53.96	54.56	53.71	924,200
Oct 10, 2024	54.08	54.27	53.47	53.76	52.92	1,204,200
Oct 9, 2024	53.99	54.29	53.41	54.18	53.33	2,004,900
Oct 8, 2024	54.44	54.44	53.55	53.99	53.15	907,800
Oct 7, 2024	54.37	54.83	53.98	54.18	53.33	2,295,400
Oct 4, 2024	54.97	55.10	54.21	54.77	53.91	1,091,900
Oct 3, 2024	54.80	54.80	54.22	54.79	53.93	936,800
Oct 2, 2024	54.47	55.01	54.07	54.93	54.07	668,300
Oct 1, 2024	56.08	56.08	54.92	55.12	54.26	712,600
Sep 30, 2024	0.37 Dividend
Sep 30, 2024	55.31	56.06	55.13	55.98	55.11	1,790,200
Sep 27, 2024	55.92	56.38	55.62	56.04	54.80	1,445,100
Sep 26, 2024	56.06	56.24	55.42	55.48	54.25	2,907,200
Sep 25, 2024	56.50	56.50	55.71	55.96	54.72	1,200,500
Sep 24, 2024	55.62	56.75	55.53	56.32	55.07	2,752,800
Sep 23, 2024	55.88	56.24	55.55	55.80	54.57	2,375,200
Sep 20, 2024	56.23	56.52	55.27	55.51	54.28	1,637,300
Sep 19, 2024	56.67	57.02	55.97	56.67	55.42	1,484,600
Sep 18, 2024	56.53	56.93	55.97	56.10	54.86	1,341,000
Sep 17, 2024	56.76	56.96	56.32	56.38	55.13	704,600
Sep 16, 2024	56.65	56.85	56.28	56.67	55.42	1,561,900
Sep 13, 2024	56.06	56.54	55.89	56.34	55.09	659,700
Sep 12, 2024	55.63	55.79	54.98	55.60	54.37	1,352,600
Sep 11, 2024	55.82	56.35	54.97	55.50	54.27	1,045,500
Sep 10, 2024	56.65	56.79	56.24	56.50	55.25	1,471,400
Sep 9, 2024	56.02	56.65	55.45	56.44	55.19	1,348,100
Sep 6, 2024	56.48	56.57	55.64	55.91	54.67	1,087,400
Sep 5, 2024	56.97	57.19	56.25	56.44	55.19	784,500
Sep 4, 2024	56.69	57.35	56.52	56.65	55.40	774,400
Sep 3, 2024	56.21	57.12	56.01	56.97	55.71	662,300
Aug 30, 2024	56.49	56.81	55.87	56.73	55.48	908,800
Aug 29, 2024	55.91	56.17	55.54	56.15	54.91	953,300
Aug 28, 2024	56.68	56.96	55.48	55.85	54.61	643,700
Aug 27, 2024	56.08	56.92	56.08	56.89	55.63	729,000
Aug 26, 2024	56.80	57.11	56.42	56.54	55.29	1,627,700
Aug 23, 2024	55.29	56.54	54.92	56.41	55.16	1,110,900
Aug 22, 2024	54.83	55.06	54.45	55.02	53.80	547,100
Aug 21, 2024	54.53	54.61	54.06	54.52	53.31	377,800
Aug 20, 2024	54.84	54.84	54.08	54.52	53.31	592,200
Aug 19, 2024	54.37	54.97	54.37	54.73	53.52	364,900
Aug 16, 2024	54.21	54.51	53.79	54.30	53.10	670,600
Aug 15, 2024	54.35	55.00	54.15	54.43	53.23	715,700
Aug 14, 2024	53.98	54.12	53.47	53.98	52.79	482,800
Aug 13, 2024	53.92	54.33	53.58	53.96	52.77	1,409,400
Aug 12, 2024	53.35	53.53	52.73	53.01	51.84	722,200
Aug 9, 2024	53.34	53.81	52.73	53.58	52.39	2,019,500
Aug 8, 2024	52.54	53.28	52.28	53.16	51.98	693,300
Aug 7, 2024	52.52	53.55	52.19	52.29	51.13	1,218,200
Aug 6, 2024	51.45	52.86	51.30	52.31	51.15	818,900
Aug 5, 2024	52.33	53.04	51.26	51.35	50.21	1,305,400
Aug 2, 2024	54.50	54.83	53.32	53.80	52.61	735,200
Aug 1, 2024	55.27	55.92	54.56	55.00	53.78	539,500
Jul 31, 2024	54.84	55.65	54.67	54.72	53.51	878,600
Jul 30, 2024	54.41	55.25	54.16	55.04	53.82	860,500
Jul 29, 2024	53.73	54.50	53.44	54.27	53.07	1,085,300
Jul 26, 2024	52.98	53.95	52.78	53.71	52.52	636,100
Jul 25, 2024	53.36	54.03	52.56	52.68	51.51	760,900
Jul 24, 2024	53.79	54.34	52.82	52.97	51.80	988,100
Jul 23, 2024	54.03	54.18	53.54	53.79	52.60	690,100
Jul 22, 2024	53.52	54.57	53.34	54.19	52.99	1,193,200
Jul 19, 2024	52.34	53.65	52.06	53.40	52.22	1,674,600
Jul 18, 2024	53.70	53.99	52.19	52.94	51.77	3,803,500
Jul 17, 2024	50.83	52.88	50.83	51.44	50.30	2,162,700
Jul 16, 2024	51.47	51.84	50.69	50.87	49.74	917,700
Jul 15, 2024	50.98	51.39	50.71	51.08	49.95	634,300
Jul 12, 2024	51.00	51.37	50.44	50.72	49.60	753,200
Jul 11, 2024	49.73	50.71	49.48	50.59	49.47	742,900
Jul 10, 2024	48.16	48.94	47.80	48.83	47.75	811,800
Jul 9, 2024	47.71	47.90	46.90	47.89	46.83	945,500
Jul 8, 2024	47.90	48.02	47.49	47.72	46.66	734,900
Jul 5, 2024	47.73	48.02	47.43	47.80	46.74	372,900
Jul 3, 2024	47.68	47.85	47.36	47.63	46.58	353,900
Jul 2, 2024	47.50	48.04	47.40	47.48	46.43	914,600
Jul 1, 2024	47.34	47.55	46.71	47.13	46.09	635,200
Jun 28, 2024	0.37 Dividend
Jun 28, 2024	47.03	47.51	46.55	47.51	46.46	1,019,000
Jun 27, 2024	47.30	47.45	46.62	47.13	45.73	1,274,800
Jun 26, 2024	47.09	47.66	46.86	47.03	45.63	1,020,500
Jun 25, 2024	47.78	47.83	47.32	47.42	46.01	399,800
Jun 24, 2024	47.21	48.49	47.11	48.04	46.61	523,100
Jun 21, 2024	47.23	47.39	46.81	47.27	45.86	1,428,400
Jun 20, 2024	47.29	47.41	46.82	47.06	45.66	544,000
Jun 18, 2024	47.63	47.75	47.39	47.58	46.16	577,000
Jun 17, 2024	47.35	47.77	47.10	47.47	46.06	557,800
Jun 14, 2024	47.38	47.64	46.91	47.49	46.07	737,100
Jun 13, 2024	47.59	47.79	47.09	47.52	46.10	1,519,600
Jun 12, 2024	47.84	48.46	47.26	47.51	46.09	1,057,400
Jun 11, 2024	46.13	47.12	45.93	46.78	45.39	1,027,400
Jun 10, 2024	46.13	46.49	45.71	46.19	44.81	1,065,200
Jun 7, 2024	46.26	46.62	46.08	46.50	45.11	785,500
Jun 6, 2024	46.50	46.92	46.49	46.87	45.47	950,800
Jun 5, 2024	46.93	47.15	46.27	46.71	45.32	576,700
Jun 4, 2024	46.84	47.52	46.63	46.87	45.47	713,300
Jun 3, 2024	47.43	47.52	46.47	46.69	45.30	858,800
May 31, 2024	46.86	47.18	46.59	47.12	45.72	885,400
May 30, 2024	46.14	46.74	46.14	46.58	45.19	586,100
May 29, 2024	45.51	46.06	45.38	45.92	44.55	626,000
May 28, 2024	46.42	46.57	45.97	45.98	44.61	536,600
May 24, 2024	46.62	46.77	46.11	46.15	44.77	729,500
May 23, 2024	48.05	48.05	46.23	46.27	44.89	961,100
May 22, 2024	48.13	48.21	47.77	48.00	46.57	593,300
May 21, 2024	47.80	48.24	47.76	48.19	46.75	492,400
May 20, 2024	47.87	48.33	47.73	48.02	46.59	835,400
May 17, 2024	48.22	48.43	47.78	48.06	46.63	577,000
May 16, 2024	48.08	48.75	48.01	48.24	46.80	654,500
May 15, 2024	48.57	48.91	48.00	48.14	46.71	798,600
May 14, 2024	47.84	48.11	47.45	47.92	46.49	827,400
May 13, 2024	48.06	48.14	47.27	47.42	46.01	2,198,600
May 10, 2024	48.24	48.24	47.46	47.72	46.30	438,700
May 9, 2024	47.55	48.35	47.50	48.12	46.69	671,200
May 8, 2024	47.18	47.49	46.66	47.38	45.97	601,400
May 7, 2024	47.27	47.59	47.01	47.40	45.99	1,037,300
May 6, 2024	47.51	47.65	46.60	46.97	45.57	559,700
May 3, 2024	47.51	47.96	47.18	47.25	45.84	1,405,100
May 2, 2024	46.38	46.89	45.84	46.67	45.28	913,600
May 1, 2024	45.65	47.10	45.50	46.02	44.65	777,100
Apr 30, 2024	46.02	46.42	45.42	45.42	44.07	1,255,700
Apr 29, 2024	46.37	46.59	46.07	46.49	45.10	713,700
Apr 26, 2024	46.10	46.38	45.95	46.00	44.63	767,700
Apr 25, 2024	45.50	46.06	45.23	46.04	44.67	1,377,600
Apr 24, 2024	46.02	46.40	45.84	46.03	44.66	1,204,400
Apr 23, 2024	45.90	46.62	45.78	46.47	45.09	1,030,900
Apr 22, 2024	45.66	46.01	45.29	45.80	44.44	1,046,000
Apr 19, 2024	46.19	46.19	45.10	45.63	44.27	2,110,500
Apr 18, 2024	48.65	48.65	45.81	46.07	44.70	2,362,500
Apr 17, 2024	49.95	50.06	48.40	48.60	47.15	2,169,000
Apr 16, 2024	50.31	51.01	50.02	50.45	48.95	1,347,400
Apr 15, 2024	51.57	51.57	50.18	50.57	49.06	855,500
Apr 12, 2024	51.62	51.94	51.09	51.20	49.67	1,094,500
Apr 11, 2024	52.18	52.24	51.41	51.78	50.24	1,712,100
Apr 10, 2024	51.88	52.45	51.21	51.82	50.28	1,154,800
Apr 9, 2024	52.81	53.53	52.66	53.28	51.69	1,307,500
Apr 8, 2024	51.83	52.75	51.80	52.63	51.06	1,152,600
Apr 5, 2024	51.06	51.64	50.80	51.59	50.05	925,200
Apr 4, 2024	51.71	52.00	51.01	51.23	49.70	684,000
Apr 3, 2024	51.12	51.43	50.80	51.18	49.65	709,300
Apr 2, 2024	51.25	51.46	50.89	51.22	49.69	756,000

EGP EastGroup Properties, Inc.

176.10

-0.03%

TRNO Terreno Realty Corporation

63.34

+0.19%

REXR Rexford Industrial Realty, Inc.

39.13

-0.05%

PLYM Plymouth Industrial REIT, Inc.

16.32

+0.12%

COLD Americold Realty Trust, Inc.

21.11

-1.63%

LXP LXP Industrial Trust

8.68

+0.35%

MDV Modiv Industrial, Inc.

16.09

+0.25%

BYG.L Big Yellow Group Plc

953.00

+2.25%

PLD Prologis, Inc.

111.43

-0.32%

STAG STAG Industrial, Inc.

36.23

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Industrial Realty Trust, Inc. (FR)

Related Tickers