FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $45.38 $48.91 Friday, 31st May 2024 FR stock ended at $47.12. This is 1.16% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.27% from a day low at $46.59 to a day high of $47.18.
90 days $45.10 $53.73
52 weeks $40.44 $55.23

Historical First Industrial Realty Trust Inc prices

Date Open High Low Close Volume
May 13, 2016 $24.78 $24.90 $24.54 $24.74 822 392
May 12, 2016 $24.26 $24.86 $24.14 $24.79 1 345 612
May 11, 2016 $24.63 $24.67 $24.09 $24.20 1 424 590
May 10, 2016 $24.60 $24.70 $24.51 $24.67 906 083
May 09, 2016 $24.21 $24.68 $24.21 $24.48 1 662 374
May 06, 2016 $23.77 $24.29 $23.77 $24.15 1 975 733
May 05, 2016 $23.68 $24.02 $23.58 $23.84 2 020 428
May 04, 2016 $23.07 $23.68 $22.96 $23.60 1 252 358
May 03, 2016 $23.33 $23.50 $22.91 $23.14 836 568
May 02, 2016 $23.07 $23.45 $23.03 $23.39 1 102 096
Apr 29, 2016 $23.14 $23.18 $22.66 $22.94 1 628 306
Apr 28, 2016 $23.09 $23.49 $23.05 $23.17 1 014 777
Apr 27, 2016 $23.17 $23.17 $22.83 $23.13 1 254 459
Apr 26, 2016 $22.92 $23.18 $22.82 $23.13 1 396 416
Apr 25, 2016 $22.54 $22.92 $22.26 $22.92 1 124 909
Apr 22, 2016 $22.51 $22.71 $22.46 $22.55 1 377 200
Apr 21, 2016 $22.86 $22.86 $22.33 $22.39 1 036 317
Apr 20, 2016 $23.03 $23.08 $22.75 $22.81 1 026 415
Apr 19, 2016 $22.87 $23.03 $22.68 $22.99 873 157
Apr 18, 2016 $22.56 $22.78 $22.40 $22.77 1 214 280
Apr 15, 2016 $22.45 $22.62 $22.42 $22.56 1 083 230
Apr 14, 2016 $22.59 $22.67 $22.43 $22.43 1 695 626
Apr 13, 2016 $22.76 $22.79 $22.55 $22.63 965 713
Apr 12, 2016 $22.72 $22.80 $22.47 $22.67 1 375 522
Apr 11, 2016 $22.56 $22.69 $22.44 $22.63 1 730 191

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About First Industrial Realty Trust Inc

First Industrial Realty Trust First Industrial Realty Trust, Inc. (NYSE: FR) is a leading fully integrated owner, operator, and developer of industrial real estate with a track record of providing industry-leading customer service to multinational corporations and regional customers. Across major markets in the United States, our local market experts manage, lease, buy, (re)develop, and sell bulk and regional distribution centers, light industrial, and other industrial facili... FR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT