First Industrial Realty Trust, Inc. (FR)
NYSE: FR · Real-Time Price · USD
51.31
+1.78 (3.59%)
At close: May 12, 2025, 4:00 PM
49.60
-1.71 (-3.33%)
After-hours: May 12, 2025, 7:38 PM EDT
FR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.28 | 52.26 | 51.15 | 51.31 | 51.31 | 3.59% | 1,685,946 |
| May 9, 2025 | 49.65 | 49.82 | 49.24 | 49.53 | 49.53 | 0.24% | 978,399 |
| May 8, 2025 | 48.90 | 49.77 | 48.36 | 49.41 | 49.41 | 1.50% | 1,078,169 |
| May 7, 2025 | 48.70 | 49.40 | 48.55 | 48.68 | 48.68 | 0.23% | 1,401,989 |
| May 6, 2025 | 48.25 | 48.84 | 47.99 | 48.57 | 48.57 | -0.59% | 1,312,830 |
| May 5, 2025 | 48.73 | 49.13 | 48.53 | 48.86 | 48.86 | -0.33% | 1,279,461 |
| May 2, 2025 | 48.69 | 49.29 | 48.37 | 49.02 | 49.02 | 1.91% | 986,465 |
| May 1, 2025 | 47.85 | 48.42 | 47.46 | 48.10 | 48.10 | 1.09% | 1,169,248 |
| Apr 30, 2025 | 47.26 | 47.73 | 46.51 | 47.58 | 47.58 | - | 1,176,718 |
| Apr 29, 2025 | 47.57 | 47.96 | 47.14 | 47.58 | 47.58 | -0.36% | 778,202 |
| Apr 28, 2025 | 47.28 | 48.13 | 47.19 | 47.75 | 47.75 | 0.93% | 1,045,647 |
| Apr 25, 2025 | 47.50 | 47.61 | 47.07 | 47.31 | 47.31 | -0.67% | 801,446 |
| Apr 24, 2025 | 47.26 | 47.92 | 47.01 | 47.63 | 47.63 | 1.13% | 1,440,125 |
| Apr 23, 2025 | 47.25 | 48.51 | 46.76 | 47.10 | 47.10 | 1.62% | 1,825,390 |
| Apr 22, 2025 | 46.27 | 47.48 | 45.98 | 46.35 | 46.35 | 1.96% | 1,405,159 |
| Apr 21, 2025 | 46.83 | 47.04 | 44.58 | 45.46 | 45.46 | -4.40% | 2,345,920 |
| Apr 17, 2025 | 44.90 | 47.94 | 44.90 | 47.55 | 47.55 | 1.49% | 2,872,277 |
| Apr 16, 2025 | 46.74 | 47.49 | 46.27 | 46.85 | 46.85 | 0.54% | 2,126,849 |
| Apr 15, 2025 | 46.55 | 47.20 | 46.11 | 46.60 | 46.60 | 0.28% | 2,045,314 |
| Apr 14, 2025 | 46.44 | 46.90 | 45.69 | 46.47 | 46.47 | 1.82% | 1,519,890 |
| Apr 11, 2025 | 44.55 | 45.80 | 43.93 | 45.64 | 45.64 | 2.06% | 1,763,108 |
| Apr 10, 2025 | 45.52 | 45.92 | 43.64 | 44.72 | 44.72 | -3.48% | 2,512,589 |
| Apr 9, 2025 | 42.14 | 46.63 | 40.31 | 46.33 | 46.33 | 7.57% | 2,675,100 |
| Apr 8, 2025 | 46.33 | 46.41 | 42.46 | 43.07 | 43.07 | -4.88% | 2,070,873 |
| Apr 7, 2025 | 45.94 | 47.81 | 44.01 | 45.28 | 45.28 | -5.03% | 3,079,384 |
| Apr 4, 2025 | 48.90 | 48.90 | 46.74 | 47.68 | 47.68 | -4.70% | 2,146,775 |
| Apr 3, 2025 | 52.39 | 53.11 | 49.77 | 50.03 | 50.03 | -7.44% | 2,622,802 |
| Apr 2, 2025 | 53.88 | 54.15 | 53.43 | 54.05 | 54.05 | 0.26% | 1,031,715 |
| Apr 1, 2025 | 53.91 | 54.24 | 53.18 | 53.91 | 53.91 | -0.09% | 945,784 |
| Mar 31, 2025 | 53.30 | 54.31 | 53.30 | 53.96 | 53.96 | 0.58% | 1,152,475 |
| Mar 28, 2025 | 54.53 | 54.53 | 53.27 | 53.65 | 53.21 | -1.11% | 839,516 |
| Mar 27, 2025 | 54.55 | 54.98 | 54.16 | 54.25 | 53.81 | -0.29% | 736,302 |
| Mar 26, 2025 | 54.13 | 54.62 | 54.05 | 54.41 | 53.97 | 0.57% | 719,946 |
| Mar 25, 2025 | 54.20 | 54.40 | 53.58 | 54.10 | 53.66 | -0.31% | 1,335,001 |
| Mar 24, 2025 | 53.85 | 54.35 | 53.39 | 54.27 | 53.83 | 1.42% | 978,201 |
| Mar 21, 2025 | 54.65 | 54.97 | 53.34 | 53.51 | 53.07 | -2.66% | 1,625,242 |
| Mar 20, 2025 | 55.04 | 55.47 | 54.69 | 54.97 | 54.52 | -0.33% | 994,151 |
| Mar 19, 2025 | 55.20 | 55.76 | 54.74 | 55.15 | 54.70 | -0.02% | 1,175,812 |
| Mar 18, 2025 | 55.58 | 56.00 | 55.06 | 55.16 | 54.71 | -0.76% | 1,336,229 |
| Mar 17, 2025 | 54.86 | 55.78 | 54.86 | 55.58 | 55.13 | 0.91% | 912,445 |
| Mar 14, 2025 | 54.77 | 55.30 | 54.56 | 55.08 | 54.63 | 1.44% | 1,169,708 |
| Mar 13, 2025 | 56.20 | 56.69 | 54.27 | 54.30 | 53.86 | -3.19% | 913,360 |
| Mar 12, 2025 | 56.19 | 56.73 | 56.02 | 56.09 | 55.63 | -0.02% | 1,200,658 |
| Mar 11, 2025 | 56.16 | 56.60 | 55.61 | 56.10 | 55.64 | 0.47% | 1,569,636 |
| Mar 10, 2025 | 57.36 | 57.92 | 55.73 | 55.84 | 55.38 | -2.89% | 1,525,905 |
| Mar 7, 2025 | 57.81 | 58.17 | 57.11 | 57.50 | 57.03 | -0.24% | 1,160,884 |
| Mar 6, 2025 | 57.49 | 58.14 | 57.17 | 57.64 | 57.17 | -0.60% | 2,294,979 |
| Mar 5, 2025 | 56.34 | 58.16 | 55.99 | 57.99 | 57.52 | 2.38% | 2,616,521 |
| Mar 4, 2025 | 56.87 | 57.23 | 56.61 | 56.64 | 56.18 | -0.67% | 1,052,111 |
| Mar 3, 2025 | 57.05 | 57.56 | 56.61 | 57.02 | 56.55 | -0.11% | 831,876 |