Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| First Industrial Realty Trust Inc | FR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.58 | 1.24% | 47.25 | 06:02:20 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 47.51 | 47.18 | 47.96 | 47.25 | 46.67 |
FR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.10 | 47.96 | 45.42 | 46.06 | 885,087 | 1.15 | 2.49% |
| 1 Month | 51.06 | 53.525 | 45.10 | 48.38 | 1,259,844 | -3.81 | -7.46% |
| 3 Months | 53.87 | 55.15 | 45.10 | 51.40 | 1,216,811 | -6.62 | -12.29% |
| 6 Months | 44.50 | 55.15 | 42.385 | 50.93 | 1,117,194 | 2.75 | 6.18% |
| 1 Year | 52.45 | 55.225 | 40.44 | 50.51 | 1,012,742 | -5.20 | -9.91% |
| 3 Years | 49.98 | 66.735 | 40.44 | 52.46 | 1,000,202 | -2.73 | -5.46% |
| 5 Years | 35.16 | 66.735 | 25.89 | 47.51 | 979,983 | 12.09 | 34.39% |
FR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 46.67 | 0.65 | 1.41% | 46.38 | 46.89 | 45.84 | 913,594 |
| 02 May 2024 | 46.02 | 0.60 | 1.32% | 45.65 | 47.10 | 45.50 | 777,129 |
| 01 May 2024 | 45.42 | -1.07 | -2.30% | 46.02 | 46.42 | 45.42 | 1,255,713 |
| 30 Apr 2024 | 46.49 | 0.49 | 1.07% | 46.37 | 46.59 | 46.07 | 711,254 |
| 27 Apr 2024 | 46.00 | -0.04 | -0.09% | 46.10 | 46.375 | 45.945 | 767,743 |
| 26 Apr 2024 | 46.04 | 0.01 | 0.02% | 45.43 | 46.06 | 45.23 | 1,346,733 |
| 25 Apr 2024 | 46.03 | -0.44 | -0.95% | 46.02 | 46.40 | 45.84 | 1,204,451 |
| 24 Apr 2024 | 46.47 | 0.67 | 1.46% | 45.90 | 46.62 | 45.78 | 1,030,941 |
| 23 Apr 2024 | 45.80 | 0.17 | 0.37% | 45.66 | 46.01 | 45.29 | 1,045,995 |
| 20 Apr 2024 | 45.63 | -0.44 | -0.96% | 46.19 | 46.19 | 45.10 | 2,110,461 |
| 19 Apr 2024 | 46.07 | -2.53 | -5.21% | 48.65 | 48.65 | 45.81 | 2,362,509 |
| 18 Apr 2024 | 48.60 | -1.85 | -3.67% | 49.95 | 50.06 | 48.40 | 2,168,980 |
| 17 Apr 2024 | 50.45 | -0.12 | -0.24% | 50.33 | 51.01 | 50.03 | 1,324,381 |
| 16 Apr 2024 | 50.57 | -0.63 | -1.23% | 51.57 | 51.57 | 50.18 | 855,511 |
| 13 Apr 2024 | 51.20 | -0.58 | -1.12% | 51.62 | 51.94 | 51.09 | 1,094,467 |
| 12 Apr 2024 | 51.78 | -0.04 | -0.08% | 52.18 | 52.24 | 51.41 | 1,712,077 |
| 11 Apr 2024 | 51.82 | -1.46 | -2.74% | 51.745 | 51.96 | 51.205 | 1,141,056 |
| 10 Apr 2024 | 53.28 | 0.65 | 1.24% | 52.81 | 53.525 | 52.65 | 1,307,548 |
| 09 Apr 2024 | 52.63 | 1.04 | 2.02% | 51.83 | 52.75 | 51.80 | 1,152,584 |
| 06 Apr 2024 | 51.59 | 0.36 | 0.70% | 51.06 | 51.64 | 50.80 | 913,752 |
| 05 Apr 2024 | 51.23 | 0.05 | 0.10% | 51.71 | 52.00 | 51.01 | 683,981 |
| 04 Apr 2024 | 51.18 | -0.04 | -0.08% | 51.12 | 51.43 | 50.80 | 709,312 |
