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 (%)
Feb 28, 2006	29.79	29.79	28.98	29.11	399,255	-0.68(-2.28%)
Feb 27, 2006	29.82	29.97	29.56	29.79	324,651	-0.03(-0.10%)
Feb 24, 2006	30.02	30.10	29.78	29.82	289,271	-0.20(-0.65%)
Feb 23, 2006	30.02	30.17	29.67	30.02	349,563	-0.03(-0.10%)
Feb 22, 2006	29.81	30.14	29.70	30.05	517,190	+0.66(+2.23%)
Feb 21, 2006	29.05	29.57	29.05	29.39	333,529	+0.04(+0.13%)
Feb 17, 2006	29.51	29.51	28.96	29.36	599,744	-0.03(-0.10%)
Feb 16, 2006	29.41	29.57	29.24	29.39	222,088	+0.07(+0.23%)
Feb 15, 2006	28.98	29.48	28.95	29.32	212,945	+0.24(+0.83%)
Feb 14, 2006	28.93	29.19	28.50	29.08	191,478	+0.24(+0.84%)
Feb 13, 2006	28.64	28.89	28.54	28.84	220,233	+0.16(+0.55%)
Feb 10, 2006	28.68	28.92	28.45	28.68	214,137	-0.04(-0.13%)
Feb 09, 2006	28.56	28.94	28.49	28.71	203,801	+0.24(+0.85%)
Feb 08, 2006	28.71	28.74	28.34	28.47	260,648	-0.24(-0.84%)
Feb 07, 2006	28.81	28.99	28.68	28.71	251,638	-0.20(-0.70%)
Feb 06, 2006	28.68	28.92	28.53	28.92	212,812	+0.24(+0.84%)
Feb 03, 2006	29.02	29.08	28.68	28.68	278,802	-0.48(-1.63%)
Feb 02, 2006	29.21	29.28	28.83	29.15	360,827	-0.24(-0.82%)

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.