Indicators

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.70	38.53	37.15	37.67	905,896	-0.12(-0.32%)
Jan 28, 2021	38.23	38.55	37.74	37.79	1,156,274	-0.38(-1.00%)
Jan 27, 2021	38.96	39.32	38.06	38.17	1,024,527	-1.08(-2.74%)
Jan 26, 2021	38.73	39.51	38.73	39.24	1,761,013	+0.50(+1.29%)
Jan 25, 2021	38.84	39.47	38.64	38.74	1,059,016	-0.09(-0.24%)
Jan 22, 2021	38.95	39.25	38.79	38.83	630,006	-0.32(-0.83%)
Jan 21, 2021	39.00	39.26	38.56	39.16	1,050,215	-0.09(-0.24%)
Jan 20, 2021	38.13	39.72	38.13	39.25	1,609,920	+1.12(+2.94%)
Jan 19, 2021	38.21	38.36	37.86	38.13	867,048	+0.13(+0.34%)
Jan 15, 2021	38.07	38.19	37.74	38.00	972,037	-0.14(-0.36%)
Jan 14, 2021	38.42	38.44	38.03	38.14	439,120	-0.15(-0.39%)
Jan 13, 2021	38.42	38.75	38.05	38.29	899,293	+0.44(+1.15%)
Jan 12, 2021	37.92	38.29	37.69	37.85	439,522	-0.13(-0.34%)
Jan 11, 2021	38.34	38.65	37.88	37.98	585,190	-0.67(-1.73%)
Jan 08, 2021	38.31	38.82	38.11	38.65	499,883	+0.44(+1.14%)
Jan 07, 2021	38.31	38.47	37.83	38.21	915,659	-0.06(-0.17%)
Jan 06, 2021	38.18	38.40	37.71	38.28	1,081,804	+0.03(+0.07%)
Jan 05, 2021	37.89	38.51	37.88	38.25	855,688	+0.40(+1.05%)

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.