Indicators

First Industrial Realty Trust (NY: FR )

46.33 +0.05 (+0.12%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	24.22	24.39	24.07	24.19	142,316	-0.14(-0.59%)
Feb 27, 2002	24.26	24.49	24.23	24.33	116,874	+0.04(+0.16%)
Feb 26, 2002	24.45	24.51	24.22	24.29	87,324	-0.01(-0.03%)
Feb 25, 2002	24.31	24.44	24.15	24.30	137,546	+0.07(+0.28%)
Feb 22, 2002	23.98	24.30	23.89	24.23	125,355	+0.41(+1.71%)
Feb 21, 2002	24.19	24.22	23.81	23.82	131,848	-0.41(-1.68%)
Feb 20, 2002	24.00	24.26	23.88	24.23	182,600	+0.20(+0.85%)
Feb 19, 2002	23.88	24.14	23.81	24.03	178,359	-0.03(-0.13%)
Feb 18, 2002	23.82	24.07	23.77	24.06	134,366	+0.00(+0.00%)
Feb 15, 2002	23.82	24.07	23.77	24.06	134,366	+0.24(+1.01%)
Feb 14, 2002	23.70	23.93	23.55	23.82	255,481	+0.12(+0.51%)
Feb 13, 2002	23.62	23.70	23.46	23.70	123,367	+0.22(+0.93%)
Feb 12, 2002	23.85	23.85	23.34	23.48	133,570	+0.01(+0.03%)
Feb 11, 2002	23.39	23.49	23.13	23.47	195,851	+0.09(+0.39%)
Feb 08, 2002	23.21	23.39	23.18	23.38	116,079	+0.20(+0.85%)
Feb 07, 2002	23.15	23.30	23.02	23.18	170,011	-0.03(-0.13%)
Feb 06, 2002	23.22	23.28	23.15	23.21	194,526	-0.01(-0.03%)
Feb 05, 2002	23.19	23.35	23.17	23.22	111,176	+0.07(+0.29%)
Feb 04, 2002	23.05	23.25	22.94	23.15	130,655	+0.13(+0.56%)

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.