First Industrial Realty Trust Inc (FR)
47.27
+0.60
(+1.29%)
USD |
NYSE |
May 03, 16:00
47.27
0.00 (0.00%)
After-Hours: 18:36
First Industrial Realty Trust Price: 47.27 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 912784.0 |
May 01, 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 777129.0 |
Apr 30, 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 1.256M |
Apr 29, 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 713674.0 |
Apr 26, 2024 | 46.10 | 46.38 | 45.94 | 46.00 | 767758.0 |
Apr 25, 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 1.378M |
Apr 24, 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 1.205M |
Apr 23, 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 1.031M |
Apr 22, 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 1.046M |
Apr 19, 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 2.110M |
Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 2.363M |
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 |
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
47.76
Average
48.64
Median
Price Benchmarks
Brandywine Realty Trust | 4.695 |
Macerich Co | 14.30 |
NNN REIT Inc | 41.80 |
Omega Healthcare Investors Inc | 31.34 |
SL Green Realty Corp | 51.45 |
Price Related Metrics
PE Ratio | 21.78 |
PS Ratio | 9.981 |
Price to Book Value | 2.411 |
Price to Free Cash Flow | 21.07 |
Earnings Yield | 4.59% |
Market Cap | 6.256B |
Operating PE Ratio | 25.21 |
Normalized PE Ratio | 38.65 |