Indicators

First Industrial Realty Trust (NY: FR )

48.00 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2017	22.36	22.47	22.24	22.36	1,474,024	-0.09(-0.41%)
Feb 27, 2017	22.31	22.52	22.24	22.45	2,300,364	+0.16(+0.71%)
Feb 24, 2017	22.09	22.31	21.95	22.29	1,271,819	+0.16(+0.71%)
Feb 23, 2017	22.61	22.92	21.83	22.13	1,838,914	+0.12(+0.57%)
Feb 22, 2017	22.14	22.24	21.92	22.01	730,404	-0.18(-0.82%)
Feb 21, 2017	22.00	22.20	21.91	22.19	1,178,594	+0.21(+0.95%)
Feb 17, 2017		21.98	21.98	21.98	0	+0.04(+0.19%)
Feb 16, 2017	21.72	22.18	21.72	21.94	1,302,580	+0.18(+0.84%)
Feb 15, 2017	21.63	21.78	21.47	21.76	579,341	-0.09(-0.42%)
Feb 14, 2017	21.73	21.88	21.58	21.85	515,877	-0.04(-0.19%)
Feb 13, 2017	21.99	22.11	21.84	21.89	405,563	-0.04(-0.19%)
Feb 10, 2017	21.72	21.93	21.60	21.93	526,670	+0.22(+1.03%)
Feb 09, 2017	21.60	21.78	21.49	21.71	694,704	+0.14(+0.65%)
Feb 08, 2017	21.49	21.63	21.35	21.57	611,383	+0.14(+0.66%)
Feb 07, 2017	21.65	21.77	21.38	21.43	657,799	-0.17(-0.77%)
Feb 06, 2017	21.78	21.82	21.54	21.59	1,144,997	-0.21(-0.95%)
Feb 03, 2017	21.54	21.85	21.54	21.80	1,523,342	+0.42(+1.94%)
Feb 02, 2017	21.16	21.68	21.04	21.39	1,374,677	+0.32(+1.50%)

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.