Indicators

First Industrial Realty Trust (NY: FR )

48.00 -0.19 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.98	39.08	38.52	38.58	714,505	-0.55(-1.41%)
Nov 27, 2020	39.16	39.34	38.69	39.13	176,609	+0.03(+0.07%)
Nov 25, 2020	39.14	39.50	38.87	39.11	478,918	+0.06(+0.16%)
Nov 24, 2020	39.30	39.53	38.92	39.04	803,461	+0.07(+0.19%)
Nov 23, 2020	39.29	39.44	38.84	38.97	934,223	+0.41(+1.05%)
Nov 20, 2020	38.66	38.77	38.03	38.56	720,874	-1.32(-3.30%)
Nov 19, 2020	38.39	38.75	38.17	39.88	575,459	+1.33(+3.44%)
Nov 18, 2020	39.76	39.83	38.55	38.55	637,656	-1.06(-2.67%)
Nov 17, 2020	39.42	39.93	39.03	39.61	647,371	-0.18(-0.46%)
Nov 16, 2020	39.98	40.11	38.80	39.80	911,352	+0.34(+0.86%)
Nov 13, 2020	38.78	39.51	38.67	39.46	620,574	+0.92(+2.39%)
Nov 12, 2020	40.22	40.22	38.25	38.54	715,645	-0.74(-1.88%)
Nov 11, 2020	38.73	39.32	38.47	39.27	547,916	+0.76(+1.99%)
Nov 10, 2020	37.53	38.65	37.09	38.51	860,007	+0.98(+2.60%)
Nov 09, 2020	40.51	41.26	37.28	37.53	1,437,826	-0.92(-2.40%)
Nov 06, 2020	39.14	39.23	38.44	38.45	344,751	-0.46(-1.18%)
Nov 05, 2020	39.22	39.23	38.68	38.91	469,684	-0.14(-0.35%)
Nov 04, 2020	38.80	39.19	38.13	39.05	515,511	+0.60(+1.56%)
Nov 03, 2020	38.02	38.68	37.72	38.45	636,569	+0.81(+2.15%)

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.