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 (%)
Dec 29, 2023	52.52	52.79	52.23	52.29	1,231,717	-0.62(-1.16%)
Dec 28, 2023	52.66	53.02	52.60	52.91	662,072	+0.15(+0.28%)
Dec 27, 2023	52.32	52.79	52.15	52.76	620,963	+0.49(+0.94%)
Dec 26, 2023	52.07	52.51	52.03	52.26	322,612	+0.25(+0.47%)
Dec 22, 2023	51.66	52.35	51.60	52.02	620,356	+0.65(+1.27%)
Dec 21, 2023	51.62	51.65	50.87	51.37	1,512,399	+0.26(+0.50%)
Dec 20, 2023	52.42	52.54	51.09	51.11	949,419	-1.16(-2.23%)
Dec 19, 2023	52.34	52.48	51.90	52.27	1,791,294	+0.24(+0.46%)
Dec 18, 2023	52.76	52.86	51.92	52.04	2,299,531	-0.67(-1.27%)
Dec 15, 2023	53.03	53.34	51.44	52.71	2,372,329	-0.55(-1.04%)
Dec 14, 2023	52.30	53.34	52.30	53.26	2,121,338	+1.64(+3.17%)
Dec 13, 2023	49.36	51.66	49.36	51.62	1,690,577	+2.26(+4.58%)
Dec 12, 2023	49.21	49.58	48.92	49.36	823,873	+0.16(+0.32%)
Dec 11, 2023	48.72	49.27	48.72	49.20	587,704	+0.39(+0.81%)
Dec 08, 2023	48.32	48.82	48.16	48.81	933,498	+0.27(+0.55%)
Dec 07, 2023	48.64	48.99	48.49	48.54	852,161	-0.26(-0.53%)
Dec 06, 2023	48.80	49.06	48.51	48.80	1,015,096	+0.32(+0.65%)
Dec 05, 2023	48.83	48.83	48.00	48.48	1,274,607	-0.38(-0.79%)
Dec 04, 2023	47.66	49.03	47.66	48.87	1,477,238	+1.04(+2.17%)

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.