First Industrial Realty Trust, - Price History
Monthly price history for FR (First Industrial Realty Trust, )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $51.22 | $51.22 |
| March 2024 | $52.54 | $52.54 |
| February 2024 | $52.62 | $53 |
| January 2024 | $51.15 | $51.52 |
| December 2023 | $52.29 | $52.67 |
| November 2023 | $46.43 | $47.05 |
| October 2023 | $41.74 | $42.30 |
| September 2023 | $46.96 | $47.59 |
| August 2023 | $50.91 | $51.94 |
| July 2023 | $50.68 | $51.70 |
| June 2023 | $51.60 | $52.64 |
| May 2023 | $50.64 | $51.98 |
| April 2023 | $51.12 | $52.47 |
| March 2023 | $51.83 | $53.20 |
| February 2023 | $51.07 | $52.75 |
| January 2023 | $51.65 | $53.35 |
| December 2022 | $46.72 | $48.26 |
| November 2022 | $48.64 | $50.55 |
| October 2022 | $45.83 | $47.63 |
| September 2022 | $43.12 | $44.81 |
| August 2022 | $48.45 | $50.68 |
| July 2022 | $49.66 | $51.95 |
| June 2022 | $45.39 | $47.48 |
| May 2022 | $50.50 | $53.15 |
| April 2022 | $55.11 | $58 |
| March 2022 | $58.82 | $61.91 |
| February 2022 | $54.45 | $57.58 |
| January 2022 | $57.48 | $60.78 |
| December 2021 | $62.60 | $66.20 |
| November 2021 | $56.90 | $60.41 |
| October 2021 | $54.84 | $58.23 |
| September 2021 | $49.05 | $52.08 |
| August 2021 | $52.46 | $55.99 |
| July 2021 | $51.33 | $54.78 |
| June 2021 | $48.94 | $52.23 |
| May 2021 | $47.21 | $50.64 |
| April 2021 | $46.40 | $49.77 |
| March 2021 | $42.69 | $45.79 |
| February 2021 | $39.58 | $42.71 |
| January 2021 | $37.67 | $40.64 |
| December 2020 | $39.05 | $42.13 |
| November 2020 | $38.58 | $41.88 |
| October 2020 | $36.68 | $39.81 |
| September 2020 | $36.67 | $39.80 |
| August 2020 | $39.05 | $42.65 |
| July 2020 | $40.21 | $43.92 |
| June 2020 | $35.20 | $38.44 |
| May 2020 | $34.45 | $37.88 |
| April 2020 | $34.35 | $37.77 |
| March 2020 | $30.22 | $33.23 |
| February 2020 | $34.74 | $38.50 |
| January 2020 | $38.53 | $42.70 |
| December 2019 | $37.46 | $41.51 |
| November 2019 | $38.21 | $42.58 |
| October 2019 | $37.79 | $42.11 |
| September 2019 | $35.50 | $39.56 |
| August 2019 | $34.75 | $38.95 |
| July 2019 | $34.07 | $38.19 |
| June 2019 | $32.78 | $36.74 |
| May 2019 | $30.77 | $34.71 |
| April 2019 | $31.27 | $35.27 |
| March 2019 | $31.35 | $35.36 |
| February 2019 | $29.52 | $33.52 |
| January 2019 | $28.82 | $32.72 |
| December 2018 | $25.42 | $28.86 |
| November 2018 | $28.02 | $32.06 |
| October 2018 | $26.83 | $30.70 |
| September 2018 | $27.44 | $31.40 |
| August 2018 | $28.17 | $32.46 |
| July 2018 | $28.25 | $32.55 |
| June 2018 | $28.93 | $33.34 |
| May 2018 | $28.39 | $32.93 |
| April 2018 | $26.82 | $31.11 |
| March 2018 | $25.20 | $29.23 |
| February 2018 | $23.98 | $28.03 |
| January 2018 | $26.41 | $30.86 |
| December 2017 | $26.93 | $31.47 |
| November 2017 | $27.67 | $32.55 |
| October 2017 | $26.25 | $30.88 |
| September 2017 | $25.58 | $30.09 |
| August 2017 | $26.15 | $30.98 |
| July 2017 | $25.76 | $30.52 |
| June 2017 | $24.16 | $28.62 |
| May 2017 | $24.20 | $28.88 |
| April 2017 | $23.58 | $28.14 |
| March 2017 | $22.31 | $26.63 |
| February 2017 | $22.36 | $26.90 |
| January 2017 | $21.48 | $25.85 |
| December 2016 | $23.31 | $28.05 |
| November 2016 | $21.83 | $26.45 |
| October 2016 | $21.80 | $26.41 |
| September 2016 | $23.29 | $28.22 |
| August 2016 | $23.59 | $28.77 |
| July 2016 | $24.16 | $29.47 |
| June 2016 | $22.81 | $27.82 |
| May 2016 | $20.16 | $24.76 |
| April 2016 | $18.67 | $22.94 |
| March 2016 | $18.51 | $22.74 |
| February 2016 | $17.37 | $21.52 |
| January 2016 | $16.62 | $20.59 |
| December 2015 | $17.87 | $22.13 |
| November 2015 | $18.34 | $22.85 |
| October 2015 | $17.40 | $21.68 |
| September 2015 | $16.82 | $20.95 |
| August 2015 | $15.47 | $19.39 |
| July 2015 | $16.70 | $20.94 |
| June 2015 | $14.94 | $18.73 |
| May 2015 | $15.46 | $19.51 |
| April 2015 | $15.64 | $19.73 |
| March 2015 | $16.98 | $21.43 |
| February 2015 | $16.76 | $21.28 |
| January 2015 | $17.12 | $21.73 |
| December 2014 | $16.19 | $20.56 |
| November 2014 | $15.56 | $19.85 |
| October 2014 | $15.31 | $19.53 |
| September 2014 | $13.25 | $16.91 |
| August 2014 | $14.18 | $18.20 |
| July 2014 | $14.06 | $18.05 |
| June 2014 | $14.68 | $18.84 |
| May 2014 | $14.36 | $18.54 |
| April 2014 | $14.23 | $18.37 |
| March 2014 | $14.97 | $19.32 |
| February 2014 | $14.83 | $19.24 |
| January 2014 | $13.22 | $17.16 |
| December 2013 | $13.45 | $17.45 |
| November 2013 | $13.39 | $17.46 |
| October 2013 | $13.86 | $18.07 |
| September 2013 | $12.48 | $16.27 |
| August 2013 | $11.54 | $15.13 |
| July 2013 | $12.48 | $16.36 |
| June 2013 | $11.57 | $15.17 |
| May 2013 | $12.81 | $16.89 |
| April 2013 | $13.61 | $17.94 |
| March 2013 | $12.99 | $17.13 |
| February 2013 | $11.98 | $15.87 |
| January 2013 | $11.82 | $15.67 |
| December 2012 | $10.63 | $14.08 |
| November 2012 | $9.96 | $13.20 |
| October 2012 | $10.08 | $13.35 |
| September 2012 | $9.92 | $13.14 |
| August 2012 | $9.74 | $12.90 |
| July 2012 | $9.61 | $12.74 |
| June 2012 | $9.52 | $12.62 |
| May 2012 | $9 | $11.93 |
| April 2012 | $9.31 | $12.34 |
| March 2012 | $9.32 | $12.35 |
| February 2012 | $8.92 | $11.82 |
| January 2012 | $8.66 | $11.48 |
| December 2011 | $7.72 | $10.23 |
| November 2011 | $7.17 | $9.50 |
| October 2011 | $7.43 | $9.85 |
| September 2011 | $6.04 | $8 |
| August 2011 | $7.12 | $9.44 |
| July 2011 | $8.94 | $11.85 |
| June 2011 | $8.64 | $11.45 |
| May 2011 | $9.49 | $12.58 |
| April 2011 | $9.45 | $12.52 |
| March 2011 | $8.97 | $11.89 |
| February 2011 | $8.46 | $11.21 |
| January 2011 | $7.71 | $10.22 |
| December 2010 | $6.61 | $8.76 |
| November 2010 | $5.74 | $7.61 |
| October 2010 | $5.53 | $7.33 |
| September 2010 | $3.83 | $5.07 |
| August 2010 | $3.21 | $4.25 |
| July 2010 | $3.18 | $4.22 |
| June 2010 | $3.64 | $4.82 |
| May 2010 | $5.05 | $6.69 |
| April 2010 | $6.02 | $7.98 |
| March 2010 | $5.86 | $7.76 |
| February 2010 | $4.17 | $5.53 |
| January 2010 | $3.86 | $5.12 |
| December 2009 | $3.95 | $5.23 |
| November 2009 | $3.37 | $4.46 |
| October 2009 | $3.28 | $4.35 |
| September 2009 | $3.96 | $5.25 |
| August 2009 | $3.95 | $5.23 |
| July 2009 | $3.20 | $4.24 |
| June 2009 | $3.28 | $4.35 |
| May 2009 | $3.04 | $4.03 |
| April 2009 | $2.84 | $3.77 |
| March 2009 | $1.85 | $2.45 |
| February 2009 | $1.67 | $2.21 |
| January 2009 | $4.10 | $5.44 |
| December 2008 | $5.70 | $7.55 |
| November 2008 | $6.31 | $8.65 |
| October 2008 | $7.55 | $10.34 |
| September 2008 | $20.93 | $28.68 |
| August 2008 | $16.80 | $23.59 |
| July 2008 | $17.65 | $24.79 |
| June 2008 | $19.56 | $27.47 |
| May 2008 | $21.77 | $31.33 |
| April 2008 | $21 | $30.21 |
| March 2008 | $21.47 | $30.89 |
| February 2008 | $20.64 | $30.38 |
| January 2008 | $23.67 | $34.84 |
| December 2007 | $23.50 | $34.60 |
| November 2007 | $24.32 | $36.52 |
| October 2007 | $27.14 | $40.75 |
| September 2007 | $25.88 | $38.87 |
| August 2007 | $26.68 | $40.78 |
| July 2007 | $25.32 | $38.71 |
| June 2007 | $25.36 | $38.76 |
| May 2007 | $28.64 | $44.60 |
| April 2007 | $28.12 | $43.79 |
| March 2007 | $29.09 | $45.30 |
| February 2007 | $29.32 | $46.37 |
| January 2007 | $29.88 | $47.26 |
| December 2006 | $29.64 | $46.89 |
| November 2006 | $31.29 | $50.25 |
| October 2006 | $28.62 | $45.97 |
| September 2006 | $27.40 | $44 |
| August 2006 | $26.55 | $43.32 |
| July 2006 | $24.68 | $40.28 |
| June 2006 | $23.25 | $37.94 |
| May 2006 | $22.25 | $37 |
| April 2006 | $23.60 | $39.24 |
| March 2006 | $25.67 | $42.69 |
| February 2006 | $22.82 | $38.58 |
| January 2006 | $23.12 | $39.07 |
| December 2005 | $22.78 | $38.50 |
| November 2005 | $23.63 | $40.65 |
| October 2005 | $23.62 | $40.63 |
| September 2005 | $23.28 | $40.05 |
| August 2005 | $21.64 | $37.90 |
| July 2005 | $23.57 | $41.28 |
| June 2005 | $22.78 | $39.90 |
| May 2005 | $21.78 | $38.80 |
| April 2005 | $21.44 | $38.20 |
| March 2005 | $21.23 | $37.83 |
| February 2005 | $22.92 | $41.59 |
| January 2005 | $21.56 | $39.12 |
| December 2004 | $22.45 | $40.73 |
| November 2004 | $21.57 | $39.80 |
| October 2004 | $20.92 | $38.60 |
| September 2004 | $20 | $36.90 |
| August 2004 | $21.29 | $40 |
| July 2004 | $19.50 | $36.64 |
| June 2004 | $19.63 | $36.88 |
| May 2004 | $18.73 | $35.84 |
| April 2004 | $17.59 | $33.65 |
| March 2004 | $20.64 | $39.50 |
| February 2004 | $19.31 | $37.60 |
| January 2004 | $18.78 | $36.58 |
| December 2003 | $17.33 | $33.75 |
| November 2003 | $16.67 | $33.12 |
| October 2003 | $16.26 | $32.30 |
| September 2003 | $16.14 | $32.07 |
| August 2003 | $15 | $30.45 |
| July 2003 | $14.93 | $30.30 |
| June 2003 | $15.57 | $31.60 |
| May 2003 | $14.53 | $30.14 |
| April 2003 | $13.48 | $27.96 |
| March 2003 | $13.65 | $28.32 |
| February 2003 | $13.23 | $28.10 |
| January 2003 | $12.78 | $27.15 |
| December 2002 | $13.18 | $28 |
| November 2002 | $12.41 | $27.01 |
| October 2002 | $12.42 | $27.04 |
| September 2002 | $14.24 | $30.99 |
| August 2002 | $14.88 | $33.10 |
| July 2002 | $14.55 | $32.35 |
| June 2002 | $14.77 | $32.85 |
| May 2002 | $15.13 | $34.31 |
| April 2002 | $14.85 | $33.67 |
| March 2002 | $15.10 | $34.25 |
| February 2002 | $13.85 | $32.05 |
| January 2002 | $13.24 | $30.62 |
| December 2001 | $13.44 | $31.10 |
| November 2001 | $12.97 | $30.65 |
| October 2001 | $11.64 | $27.50 |
| September 2001 | $12.69 | $30 |
| August 2001 | $13.05 | $31.57 |
| July 2001 | $12.98 | $31.40 |
| June 2001 | $13.29 | $32.14 |
| May 2001 | $12.65 | $31.25 |
| April 2001 | $12.45 | $30.75 |
| March 2001 | $12.81 | $31.64 |
| February 2001 | $13.03 | $32.85 |
| January 2001 | $13.03 | $32.85 |
| December 2000 | $13.49 | $34 |
| November 2000 | $12.46 | $32 |
| October 2000 | $12.02 | $30.88 |
| September 2000 | $11.97 | $30.75 |
| August 2000 | $11.33 | $29.69 |
| July 2000 | $12.21 | $32 |
| June 2000 | $11.26 | $29.50 |
| May 2000 | $10.87 | $29.06 |
| April 2000 | $11.24 | $30.06 |
| March 2000 | $10.19 | $27.25 |
| February 2000 | $9.50 | $26 |
| January 2000 | $9.86 | $27 |
| December 1999 | $10.02 | $27.44 |
| November 1999 | $9.11 | $25.50 |
| October 1999 | $8.82 | $24.69 |
| September 1999 | $8.84 | $24.75 |
| August 1999 | $8.93 | $25.62 |
| July 1999 | $9.02 | $25.88 |
| June 1999 | $9.57 | $27.44 |
| May 1999 | $9.23 | $27.06 |
| April 1999 | $9.17 | $26.88 |
| March 1999 | $8.16 | $23.94 |
| February 1999 | $8.60 | $25.88 |
| January 1999 | $8.54 | $25.69 |
| December 1998 | $8.92 | $26.81 |
| November 1998 | $7.85 | $24.19 |
| October 1998 | $8.32 | $25.62 |
| September 1998 | $8.28 | $25.50 |
| August 1998 | $7.29 | $23.44 |
| July 1998 | $8.59 | $27.62 |
| June 1998 | $9.90 | $31.81 |
| May 1998 | $9.48 | $31 |
| April 1998 | $9.94 | $32.50 |
| March 1998 | $11 | $36 |
| February 1998 | $10.88 | $36.12 |
| January 1998 | $10.80 | $35.88 |
| December 1997 | $10.88 | $36.12 |
| November 1997 | $10.48 | $35.31 |
| October 1997 | $10.28 | $34.62 |
| September 1997 | $10.09 | $34 |
| August 1997 | $9.02 | $30.88 |
| July 1997 | $9.04 | $30.94 |
| June 1997 | $8.55 | $29.25 |
| May 1997 | $8.48 | $29.50 |
| April 1997 | $8.48 | $29.50 |
| March 1997 | $9.09 | $31.62 |
| February 1997 | $8.45 | $29.88 |
| January 1997 | $8.20 | $29 |
| December 1996 | $8.59 | $30.38 |
| November 1996 | $7.96 | $28.62 |
| October 1996 | $7.20 | $25.88 |
| September 1996 | $7.20 | $25.88 |
| August 1996 | $6.72 | $24.62 |
| July 1996 | $6.45 | $23.62 |
| June 1996 | $6.41 | $23.50 |
| May 1996 | $6.32 | $23.62 |
| April 1996 | $6.38 | $23.88 |
| March 1996 | $6.12 | $22.88 |
| February 1996 | $6.12 | $23.38 |
| January 1996 | $6.03 | $23 |
| December 1995 | $5.90 | $22.50 |
| November 1995 | $5.32 | $20.75 |
| October 1995 | $5.22 | $20.38 |
| September 1995 | $5.13 | $20 |
| August 1995 | $4.98 | $19.88 |
| July 1995 | $5.10 | $20.38 |
| June 1995 | $5.14 | $20.50 |
| May 1995 | $4.50 | $18.38 |
| April 1995 | $4.28 | $17.50 |
| March 1995 | $4.65 | $19 |
| February 1995 | $4.56 | $19.12 |
| January 1995 | $4.49 | $18.80 |
| December 1994 | $4.65 | $19.50 |
| November 1994 | $4.19 | $18 |
| October 1994 | $4.54 | $19.50 |
| September 1994 | $4.98 | $21.38 |
| August 1994 | $5.04 | $22.12 |
| July 1994 | $5.13 | $22.50 |
| June 1994 | $5.38 | $23.62 |
FR
List: Contenders
Price: $46.04
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 3.21%
Payout Ratio: 73.27%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.07 USD
P/E Ratio: 26.67
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Volume: 941000
Ebitda: 88.7 millionMarket Capitalization: 6.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 7.90%
DGR5: 7.43%
DGR10: 11.97%