First Industrial Realty Trust, Inc. (FR)

Overview News Price History Option Chain Financials Why FR Down? Discussions Forecast Dividend History

First Industrial Realty Trust, Inc. Stock (FR) Price History

The historical daily chart and data for First Industrial Realty Trust, Inc. stock (FR), show that the latest closing stock price as of May 02, 2024, is $46.67.

First Industrial Realty Trust, Inc. all-time high stock price is $66.73, occurred on December 31, 2021.
The lowest First Industrial Realty Trust, Inc. stock price recorded was $16.47 on January 30, 2014. Since then, First Industrial Realty Trust, Inc.'s stock price has risen over 183.36% to $46.67 now.
The 52-week high stock price for FR is $55.23, representing a 18.33% increase from the current share price, occurred on July 12, 2023.
The 52-week low stock price for FR is $40.44, indicating a -13.35% decrease from the current share price, occurred on October 27, 2023.
The closing price of First Industrial Realty Trust, Inc. (FR) stock in the beginning of 2023 was $65.03. The stock closed the year at $48.26, a loss of over -25.79% for the year.

The table below shows more information about FR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 02, 2024	$46.89	$45.84	$1.05	688,992.0	+1.41%
May 01, 2024	$47.10	$45.50	$1.60	754,755.0	+1.32%
Apr 30, 2024	$46.42	$45.42	$1.00	1,193,846.0	-2.30%
Apr 29, 2024	$46.59	$46.07	$0.52	665,806.0	+1.07%
Apr 26, 2024	$46.38	$45.95	$0.43	760,470.0	-0.09%
Apr 25, 2024	$46.06	$45.23	$0.83	1,377,419.0	+0.02%
Apr 24, 2024	$46.40	$45.84	$0.56	1,203,814.0	-0.95%
Apr 23, 2024	$46.62	$45.78	$0.84	1,021,503.0	+1.46%
Apr 22, 2024	$46.01	$45.29	$0.72	1,024,156.0	+0.37%
Apr 19, 2024	$46.19	$45.10	$1.09	2,023,254.0	-0.96%
Apr 18, 2024	$48.65	$45.81	$2.84	2,359,920.0	-5.21%
Apr 17, 2024	$50.06	$48.40	$1.66	2,144,075.0	-3.67%
Apr 16, 2024	$51.01	$50.02	$0.99	1,339,404.0	-0.24%
Apr 15, 2024	$51.57	$50.18	$1.39	855,505.0	-1.23%
Apr 12, 2024	$51.94	$51.09	$0.85	1,094,342.0	-1.12%
Apr 11, 2024	$52.24	$51.41	$0.83	1,712,072.0	-0.08%
Apr 10, 2024	$52.45	$51.20	$1.25	1,154,815.0	-2.74%
Apr 09, 2024	$53.52	$52.66	$0.865	1,307,464.0	+1.22%
Apr 08, 2024	$52.75	$51.80	$0.95	936,298.0	+2.04%
Apr 05, 2024	$51.64	$50.80	$0.84	925,128.0	+0.70%
Apr 04, 2024	$52.00	$51.01	$0.99	683,981.0	+0.10%
Apr 03, 2024	$51.43	$50.80	$0.63	709,312.0	-0.08%
Apr 02, 2024	$51.46	$50.88	$0.575	755,979.0	-0.85%

First Industrial Realty Trust, Inc. Stock (FR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Industrial Realty Trust, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Industrial Realty Trust, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Industrial Realty Trust, Inc. Stock (FR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$47.10	$45.50	$1.60	1,443,747.0	+2.75%
Apr, 2024	$53.52	$45.10	$8.42	25,946,824.0	-13.55%
Mar, 2024	$53.73	$50.98	$2.75	23,049,133.0	-0.87%
Feb, 2024	$55.15	$50.50	$4.65	28,401,191.0	+2.87%
Jan, 2024	$54.53	$51.04	$3.49	19,311,721.0	-2.18%

First Industrial Realty Trust, Inc. Stock (FR) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$54.05	$46.73	$7.33	23,606,363.0	+11.94%
Nov, 2023	$47.18	$42.06	$5.12	17,127,978.0	+11.23%
Oct, 2023	$47.67	$40.44	$7.23	25,347,778.0	-11.12%
Sep, 2023	$52.44	$47.45	$4.99	17,493,727.0	-8.38%
Aug, 2023	$52.49	$49.80	$2.70	16,656,468.0	+0.46%
Jul, 2023	$55.23	$51.22	$4.01	22,556,670.0	-1.79%
Jun, 2023	$53.84	$49.89	$3.95	17,064,199.0	+1.27%
May, 2023	$54.53	$51.02	$3.51	15,142,235.0	-0.93%
Apr, 2023	$53.52	$50.10	$3.42	13,914,593.0	-1.37%
Mar, 2023	$54.60	$49.09	$5.51	17,890,025.0	+0.85%
Feb, 2023	$55.51	$52.46	$3.05	17,943,780.0	-1.12%
Jan, 2023	$53.52	$47.30	$6.22	18,760,388.0	+10.55%

First Industrial Realty Trust, Inc. Stock (FR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$51.38	$46.96	$4.42	18,529,594.0	-4.53%
Nov, 2022	$50.68	$45.20	$5.48	17,905,917.0	+6.13%
Oct, 2022	$47.85	$42.91	$4.94	32,119,035.0	+6.29%
Sep, 2022	$53.72	$43.70	$10.02	30,341,026.0	-11.58%
Aug, 2022	$55.88	$50.55	$5.33	17,695,496.0	-2.44%
Jul, 2022	$52.17	$46.38	$5.79	19,395,464.0	+9.41%
Jun, 2022	$53.86	$45.80	$8.06	18,920,459.0	-10.67%
May, 2022	$58.46	$50.35	$8.11	24,832,602.0	-8.36%
Apr, 2022	$65.92	$57.83	$8.09	15,305,562.0	-6.32%
Mar, 2022	$63.24	$56.88	$6.36	17,513,176.0	+7.52%
Feb, 2022	$61.51	$55.31	$6.20	14,297,963.0	-5.26%
Jan, 2022	$66.32	$58.24	$8.08	27,490,447.0	-8.19%