NYSE:FR
First Industrial Realty Trust Inc Stock Price (Quote)
$48.24
+0.100 (+0.208%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.10 | $51.01 | Thursday, 16th May 2024 FR stock ended at $48.24. This is 0.208% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.54% from a day low at $48.01 to a day high of $48.75. |
90 days | $45.10 | $55.15 | |
52 weeks | $40.44 | $55.23 |
Date | Open | High | Low | Close | Volume |
Mar 06, 2024 | $53.14 | $53.50 | $52.89 | $53.30 | 696 416 |
Mar 05, 2024 | $52.84 | $53.35 | $52.57 | $52.85 | 1 560 102 |
Mar 04, 2024 | $53.07 | $53.30 | $52.35 | $53.07 | 2 455 431 |
Mar 01, 2024 | $52.75 | $53.50 | $52.17 | $53.15 | 1 539 176 |
Feb 29, 2024 | $53.45 | $53.45 | $52.66 | $53.00 | 1 722 317 |
Feb 28, 2024 | $52.89 | $53.55 | $52.87 | $52.87 | 1 363 969 |
Feb 27, 2024 | $53.86 | $54.03 | $53.00 | $53.01 | 1 002 756 |
Feb 26, 2024 | $54.08 | $54.08 | $53.13 | $53.42 | 971 829 |
Feb 23, 2024 | $54.81 | $54.81 | $54.17 | $54.27 | 678 692 |
Feb 22, 2024 | $54.81 | $54.88 | $54.40 | $54.77 | 741 204 |
Feb 21, 2024 | $54.86 | $55.15 | $54.56 | $54.78 | 966 172 |
Feb 20, 2024 | $54.33 | $54.96 | $54.10 | $54.80 | 875 827 |
Feb 16, 2024 | $53.99 | $55.15 | $53.70 | $54.74 | 1 230 799 |
Feb 15, 2024 | $54.37 | $54.75 | $54.20 | $54.33 | 1 256 488 |
Feb 14, 2024 | $54.25 | $54.35 | $53.73 | $53.82 | 896 510 |
Feb 13, 2024 | $52.84 | $54.12 | $52.15 | $54.05 | 1 736 288 |
Feb 12, 2024 | $54.47 | $54.90 | $53.77 | $54.07 | 1 232 747 |
Feb 09, 2024 | $53.60 | $54.54 | $53.44 | $54.27 | 1 356 355 |
Feb 08, 2024 | $52.99 | $54.13 | $52.54 | $53.60 | 2 500 195 |
Feb 07, 2024 | $51.30 | $51.44 | $50.50 | $50.59 | 1 398 592 |
Feb 06, 2024 | $51.09 | $51.74 | $50.99 | $51.47 | 941 725 |
Feb 05, 2024 | $51.62 | $51.95 | $50.87 | $51.09 | 956 392 |
Feb 02, 2024 | $52.17 | $52.90 | $51.30 | $52.41 | 881 242 |
Feb 01, 2024 | $51.44 | $53.03 | $51.08 | $52.96 | 1 074 102 |
Jan 31, 2024 | $52.02 | $52.48 | $51.18 | $51.52 | 576 289 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FR stock historical prices to predict future price movements?
Trend Analysis: Examine the FR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.