FR - FIRST INDUSTRIAL REALTY TRUST INC
53.46
-0.050 -0.094%
Share volume: 18,660
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$53.51
-0.05
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $52.68 | $52.68 | $54.15 | $54.15 | $52.64 | $52.64 | $53.75 | $53.75 | 1,726,887 | $1,726,887.00 |
| 02/03/2025 | $52.57 | $52.57 | $53.52 | $53.52 | $52.02 | $52.02 | $53.15 | $53.15 | 1,418,922 | $1,418,922.00 |
| 01/31/2025 | $53.82 | $53.82 | $53.93 | $53.93 | $53.19 | $53.19 | $53.39 | $53.39 | 779,536 | $779,536.00 |
| 01/30/2025 | $53.37 | $53.37 | $53.85 | $53.85 | $52.60 | $52.60 | $53.55 | $53.55 | 705,479 | $705,479.00 |
| 01/29/2025 | $53.60 | $53.60 | $53.60 | $53.60 | $52.48 | $52.48 | $52.82 | $52.82 | 475,240 | $475,240.00 |
| 01/28/2025 | $53.46 | $53.46 | $53.93 | $53.93 | $53.31 | $53.31 | $53.52 | $53.52 | 972,976 | $972,976.00 |
| 01/27/2025 | $53.80 | $53.80 | $54.47 | $54.47 | $53.46 | $53.46 | $53.75 | $53.75 | 1,161,091 | $1,161,091.00 |
| 01/24/2025 | $52.75 | $52.75 | $53.67 | $53.67 | $52.64 | $52.64 | $53.37 | $53.37 | 1,168,775 | $1,168,775.00 |
| 01/23/2025 | $52.44 | $52.44 | $53.23 | $53.23 | $52.16 | $52.16 | $53.03 | $53.03 | 1,413,006 | $1,413,006.00 |
| 01/22/2025 | $53.03 | $53.03 | $53.13 | $53.13 | $52.34 | $52.34 | $52.37 | $52.37 | 1,039,189 | $1,039,189.00 |