Indicators

First Industrial Realty Trust (NY: FR )

46.42 +0.15 (+0.32%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.15	21.63	21.14	21.49	1,630,390	+0.34(+1.61%)
Jan 30, 2017	21.44	21.49	21.06	21.14	1,781,233	-0.42(-1.93%)
Jan 27, 2017	22.47	22.53	21.49	21.56	1,564,242	-0.91(-4.07%)
Jan 26, 2017	22.98	23.11	22.47	22.47	1,168,815	-0.54(-2.35%)
Jan 25, 2017	23.16	23.27	22.91	23.01	889,235	-0.13(-0.57%)
Jan 24, 2017	23.31	23.36	23.06	23.15	1,101,165	-0.13(-0.57%)
Jan 23, 2017	23.14	23.31	23.01	23.28	767,839	+0.12(+0.50%)
Jan 20, 2017	22.98	23.22	22.96	23.16	555,683	+0.19(+0.83%)
Jan 19, 2017	23.07	23.15	22.90	22.97	671,588	-0.22(-0.97%)
Jan 18, 2017	23.03	23.31	22.97	23.20	817,239	+0.15(+0.65%)
Jan 17, 2017	22.91	23.15	22.83	23.05	870,154	+0.16(+0.69%)
Jan 13, 2017		22.89	22.89	22.89	0	-0.08(-0.36%)
Jan 12, 2017	22.85	23.00	22.56	22.97	595,033	+0.14(+0.62%)
Jan 11, 2017	22.75	23.04	22.74	22.83	1,210,133	-0.23(-1.01%)
Jan 10, 2017	23.21	23.35	23.03	23.06	810,701	-0.19(-0.82%)
Jan 09, 2017	23.64	23.64	23.24	23.26	1,032,242	-0.27(-1.17%)
Jan 06, 2017	23.62	23.78	23.17	23.53	952,919	-0.21(-0.87%)
Jan 05, 2017	23.70	23.81	23.49	23.74	974,492	-0.08(-0.35%)
Jan 04, 2017	23.44	23.88	23.39	23.82	1,003,308	+0.49(+2.10%)

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.