NYSE:FR
First Industrial Realty Trust Inc Stock Price (Quote)
$46.02
+0.600 (+1.32%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.10 | $53.53 | Wednesday, 1st May 2024 FR stock ended at $46.02. This is 1.32% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $45.50 to a day high of $47.10. |
| 90 days | $45.10 | $55.15 | |
| 52 weeks | $40.44 | $55.23 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $45.65 | $47.10 | $45.50 | $46.02 | 612 422 |
| Apr 30, 2024 | $46.02 | $46.42 | $45.42 | $45.42 | 1 187 461 |
| Apr 29, 2024 | $46.37 | $46.59 | $46.07 | $46.49 | 662 955 |
| Apr 26, 2024 | $46.10 | $46.36 | $45.95 | $46.00 | 627 087 |
| Apr 25, 2024 | $45.50 | $46.06 | $45.23 | $46.04 | 1 345 781 |
| Apr 24, 2024 | $46.02 | $46.40 | $45.84 | $46.03 | 1 183 976 |
| Apr 23, 2024 | $45.90 | $46.62 | $45.78 | $46.47 | 1 030 941 |
| Apr 22, 2024 | $45.66 | $46.01 | $45.29 | $45.80 | 1 021 034 |
| Apr 19, 2024 | $46.19 | $46.19 | $45.10 | $45.63 | 1 772 557 |
| Apr 18, 2024 | $48.65 | $48.65 | $45.81 | $46.07 | 2 325 818 |
| Apr 17, 2024 | $49.95 | $50.06 | $48.40 | $48.60 | 2 142 649 |
| Apr 16, 2024 | $50.31 | $51.01 | $50.02 | $50.45 | 1 287 079 |
| Apr 15, 2024 | $51.57 | $51.57 | $50.18 | $50.57 | 855 465 |
| Apr 12, 2024 | $51.62 | $51.94 | $51.09 | $51.20 | 1 070 706 |
| Apr 11, 2024 | $52.18 | $52.24 | $51.41 | $51.78 | 1 198 639 |
| Apr 10, 2024 | $51.88 | $52.45 | $51.21 | $51.82 | 1 125 861 |
| Apr 09, 2024 | $52.81 | $53.53 | $52.66 | $53.28 | 1 021 521 |
| Apr 08, 2024 | $51.83 | $52.75 | $51.80 | $52.63 | 936 298 |
| Apr 05, 2024 | $51.06 | $51.64 | $50.80 | $51.59 | 664 006 |
| Apr 04, 2024 | $51.71 | $52.00 | $51.02 | $51.23 | 494 509 |
| Apr 03, 2024 | $51.12 | $51.43 | $50.87 | $51.18 | 561 136 |
| Apr 02, 2024 | $51.25 | $51.46 | $50.89 | $51.22 | 755 979 |
| Apr 01, 2024 | $52.50 | $52.50 | $51.29 | $51.66 | 675 572 |
| Mar 28, 2024 | $52.27 | $52.83 | $52.27 | $52.54 | 1 716 467 |
| Mar 27, 2024 | $50.98 | $52.08 | $50.98 | $52.07 | 620 921 |
