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 |
Dec 21, 2023 | $52.31 | $52.34 | $51.55 | $52.05 | 1 390 209 |
Dec 20, 2023 | $53.12 | $53.24 | $51.77 | $51.79 | 711 921 |
Dec 19, 2023 | $53.04 | $53.17 | $52.59 | $52.97 | 1 767 491 |
Dec 18, 2023 | $53.46 | $53.54 | $52.62 | $52.73 | 2 269 297 |
Dec 15, 2023 | $53.74 | $54.05 | $52.86 | $53.41 | 1 295 044 |
Dec 14, 2023 | $53.00 | $54.06 | $53.00 | $53.97 | 1 743 678 |
Dec 13, 2023 | $50.02 | $52.32 | $50.02 | $52.31 | 1 221 332 |
Dec 12, 2023 | $49.87 | $50.25 | $49.62 | $50.02 | 811 590 |
Dec 11, 2023 | $49.37 | $49.93 | $49.37 | $49.86 | 556 213 |
Dec 08, 2023 | $48.96 | $49.46 | $48.89 | $49.46 | 415 613 |
Dec 07, 2023 | $49.29 | $49.64 | $49.14 | $49.19 | 825 088 |
Dec 06, 2023 | $49.45 | $49.71 | $49.16 | $49.45 | 955 358 |
Dec 05, 2023 | $49.48 | $49.48 | $48.65 | $49.13 | 1 257 849 |
Dec 04, 2023 | $48.29 | $49.67 | $48.29 | $49.52 | 1 457 816 |
Dec 01, 2023 | $46.98 | $48.51 | $46.73 | $48.47 | 1 099 986 |
Nov 30, 2023 | $46.22 | $47.18 | $46.07 | $47.05 | 926 473 |
Nov 29, 2023 | $46.15 | $46.52 | $46.00 | $46.22 | 719 997 |
Nov 28, 2023 | $45.39 | $45.89 | $45.06 | $45.76 | 527 907 |
Nov 27, 2023 | $45.58 | $45.89 | $45.43 | $45.61 | 596 822 |
Nov 24, 2023 | $45.37 | $45.73 | $45.26 | $45.64 | 252 992 |
Nov 22, 2023 | $45.65 | $45.70 | $45.33 | $45.57 | 561 549 |
Nov 21, 2023 | $45.04 | $45.16 | $44.66 | $45.07 | 696 843 |
Nov 20, 2023 | $44.79 | $45.26 | $44.35 | $45.22 | 599 767 |
Nov 17, 2023 | $44.98 | $44.98 | $44.40 | $44.86 | 817 636 |
Nov 16, 2023 | $44.85 | $44.90 | $44.39 | $44.50 | 681 131 |
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.