First Industrial Realty Trust Inc (FR)
46.07
-2.53
(-5.21%)
USD |
NYSE |
Apr 18, 16:00
46.07
0.00 (0.00%)
Pre-Market: 20:00
First Industrial Realty Trust Price: 46.07 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 2.362M |
| Apr 17, 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 2.169M |
| Apr 16, 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 1.347M |
| Apr 15, 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 855511.0 |
| Apr 12, 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 1.094M |
| Apr 11, 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 1.712M |
| Apr 10, 2024 | 51.88 | 52.45 | 51.20 | 51.82 | 1.155M |
| Apr 09, 2024 | 52.81 | 53.52 | 52.66 | 53.28 | 1.308M |
| Apr 08, 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 1.153M |
| Apr 05, 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 925186.0 |
| Apr 04, 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 683981.0 |
| Apr 03, 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 709312.0 |
| Apr 02, 2024 | 51.25 | 51.46 | 50.88 | 51.22 | 755979.0 |
| Apr 01, 2024 | 52.50 | 52.50 | 51.28 | 51.66 | 698261.0 |
| Mar 28, 2024 | 52.27 | 52.83 | 52.27 | 52.54 | 1.716M |
| Mar 27, 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 621833.0 |
| Mar 26, 2024 | 51.88 | 51.91 | 51.30 | 51.35 | 710927.0 |
| Mar 25, 2024 | 52.35 | 52.60 | 51.82 | 51.82 | 572893.0 |
| Mar 22, 2024 | 53.00 | 53.00 | 52.09 | 52.14 | 827864.0 |
| Mar 21, 2024 | 52.23 | 52.90 | 52.17 | 52.82 | 966451.0 |
| Mar 20, 2024 | 51.25 | 52.11 | 51.01 | 52.00 | 1.548M |
| Mar 19, 2024 | 51.64 | 51.95 | 51.31 | 51.46 | 971855.0 |
| Mar 18, 2024 | 52.37 | 52.59 | 51.58 | 51.63 | 1.374M |
| Mar 15, 2024 | 52.10 | 52.66 | 51.98 | 52.18 | 1.494M |
| Mar 14, 2024 | 52.89 | 52.89 | 51.96 | 52.56 | 734271.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.09
Minimum
Mar 23 2020
66.48
Maximum
Dec 29 2021
47.69
Average
48.66
Median
Price Benchmarks
| EPR Properties | 40.42 |
| Macerich Co | 15.17 |
| NNN REIT Inc | 39.77 |
| Omega Healthcare Investors Inc | 29.98 |
| Simon Property Group Inc | 140.37 |
Price Related Metrics
| PE Ratio | 22.26 |
| PS Ratio | 9.929 |
| Price to Book Value | 2.379 |
| Price to Free Cash Flow | 20.00 |
| Earnings Yield | 4.49% |
| Market Cap | 6.097B |
| Operating PE Ratio | 24.92 |
| Normalized PE Ratio | 34.07 |