Indicators

First Industrial Realty Trust (NY: FR )

46.15 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.58	38.75	38.17	38.21	766,009	-0.44(-1.14%)
Nov 27, 2019	38.36	38.65	38.13	38.65	894,606	+0.41(+1.08%)
Nov 26, 2019	37.65	38.26	37.57	38.24	2,509,036	+0.58(+1.55%)
Nov 25, 2019	37.55	37.93	37.47	37.65	559,800	+0.37(+0.99%)
Nov 22, 2019	37.71	37.71	37.19	37.29	606,210	-0.21(-0.55%)
Nov 21, 2019	38.02	38.02	37.45	37.49	815,000	-0.57(-1.51%)
Nov 20, 2019	37.89	38.15	37.73	38.07	1,062,960	+0.17(+0.45%)
Nov 19, 2019	37.60	37.97	37.50	37.90	999,857	+0.18(+0.48%)
Nov 18, 2019	37.69	37.91	37.59	37.72	737,675	-0.04(-0.12%)
Nov 15, 2019	37.82	37.96	37.73	37.76	742,274	+0.00(+0.00%)
Nov 14, 2019	37.42	37.81	37.42	37.76	476,505	+0.39(+1.03%)
Nov 13, 2019	37.03	37.54	37.00	37.38	519,049	+0.33(+0.90%)
Nov 12, 2019	37.20	37.48	37.03	37.04	580,132	-0.10(-0.27%)
Nov 11, 2019	37.12	37.38	36.93	37.14	514,155	-0.03(-0.07%)
Nov 08, 2019	37.30	37.54	37.17	37.17	542,023	-0.28(-0.74%)
Nov 07, 2019	37.48	37.59	37.18	37.45	917,422	-0.04(-0.10%)
Nov 06, 2019	37.30	37.53	37.17	37.48	582,862	+0.31(+0.82%)
Nov 05, 2019	37.91	37.93	37.03	37.18	810,781	-0.80(-2.10%)
Nov 04, 2019	37.95	38.06	37.66	37.98	977,799	+0.11(+0.28%)

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.