Indicators

First Industrial Realty Trust (NY: FR )

46.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.19	27.61	27.17	27.61	305,305	+0.40(+1.47%)
Jan 29, 2004	27.05	27.29	27.05	27.21	353,804	+0.08(+0.28%)
Jan 28, 2004	26.94	27.50	26.94	27.13	309,147	+0.14(+0.50%)
Jan 27, 2004	26.54	27.05	26.42	26.99	253,228	+0.32(+1.19%)
Jan 26, 2004	26.08	26.68	25.96	26.68	183,527	+0.48(+1.84%)
Jan 23, 2004	25.90	26.25	25.90	26.19	165,373	+0.29(+1.14%)
Jan 22, 2004	25.88	25.96	25.86	25.90	185,250	-0.10(-0.38%)
Jan 21, 2004	25.57	26.00	25.47	26.00	204,066	+0.52(+2.04%)
Jan 20, 2004	25.49	25.51	25.31	25.48	237,989	+0.11(+0.42%)
Jan 16, 2004	25.58	25.58	25.37	25.37	222,618	-0.05(-0.21%)
Jan 15, 2004	25.52	25.52	25.26	25.42	137,148	-0.08(-0.33%)
Jan 14, 2004	25.32	25.51	25.22	25.51	207,247	+0.30(+1.20%)
Jan 13, 2004	25.02	25.21	24.90	25.21	226,593	+0.30(+1.21%)
Jan 12, 2004	24.98	25.13	24.85	24.90	152,520	-0.04(-0.15%)
Jan 09, 2004	25.00	25.09	24.87	24.94	155,037	-0.21(-0.84%)
Jan 08, 2004	25.02	25.15	24.82	25.15	178,227	+0.25(+1.00%)
Jan 07, 2004	24.96	25.08	24.85	24.90	201,549	-0.04(-0.15%)
Jan 06, 2004	25.09	25.13	24.92	24.94	258,131	-0.04(-0.15%)
Jan 05, 2004	25.19	25.35	24.91	24.98	263,034	-0.22(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.