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 (%)
Dec 31, 2018	25.06	25.43	24.68	25.42	1,417,950	+0.45(+1.80%)
Dec 28, 2018	25.06	25.32	24.69	24.97	1,069,594	+0.08(+0.31%)
Dec 27, 2018	24.60	24.90	24.00	24.89	1,364,144	+0.02(+0.07%)
Dec 26, 2018	24.18	24.90	23.86	24.87	1,242,437	+0.75(+3.12%)
Dec 24, 2018	25.42	25.50	24.10	24.12	337,192	-1.35(-5.32%)
Dec 21, 2018	25.91	26.43	25.44	25.48	2,981,296	-0.42(-1.62%)
Dec 20, 2018	26.28	26.35	25.69	25.90	753,533	-0.38(-1.46%)
Dec 19, 2018	26.76	26.88	26.18	26.28	850,967	-0.34(-1.28%)
Dec 18, 2018	26.72	26.99	26.60	26.62	1,097,242	+0.17(+0.66%)
Dec 17, 2018	27.55	27.70	26.39	26.45	981,620	-1.06(-3.84%)
Dec 14, 2018	27.49	27.70	27.31	27.50	595,321	-0.09(-0.32%)
Dec 13, 2018	27.40	27.88	27.40	27.59	840,869	+0.28(+1.02%)
Dec 12, 2018	28.13	28.20	27.31	27.31	710,754	-0.58(-2.07%)
Dec 11, 2018	27.89	28.19	27.70	27.89	1,113,752	+0.24(+0.85%)
Dec 10, 2018	27.96	27.96	27.30	27.65	874,187	-0.21(-0.75%)
Dec 07, 2018	28.26	28.26	27.75	27.86	1,129,885	-0.45(-1.60%)
Dec 06, 2018	27.33	28.33	26.80	28.32	1,088,086	+0.83(+3.02%)
Dec 04, 2018	28.28	28.45	27.41	27.49	816,950	-0.78(-2.75%)

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.