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, 2018	24.06	24.46	23.96	23.98	1,415,998	+0.01(+0.04%)
Feb 27, 2018	24.62	24.68	23.95	23.98	1,028,123	-0.68(-2.74%)
Feb 26, 2018	24.76	24.82	24.57	24.65	965,353	-0.05(-0.21%)
Feb 23, 2018	24.49	24.70	24.36	24.70	873,751	+0.39(+1.62%)
Feb 22, 2018	24.51	24.65	23.99	24.31	789,652	+0.21(+0.85%)
Feb 21, 2018	24.34	24.66	24.08	24.10	1,340,558	-0.23(-0.95%)
Feb 20, 2018	24.63	24.84	24.34	24.34	879,593	-0.44(-1.80%)
Feb 16, 2018		24.78	24.78	24.78	0	+0.15(+0.63%)
Feb 15, 2018	24.47	24.69	24.32	24.63	1,180,749	+0.24(+0.98%)
Feb 14, 2018	24.20	24.46	24.08	24.39	1,450,114	-0.11(-0.45%)
Feb 13, 2018	24.45	24.63	24.22	24.50	1,597,175	+0.02(+0.07%)
Feb 12, 2018	24.47	24.58	23.64	24.48	1,604,516	+0.06(+0.24%)
Feb 09, 2018	23.84	24.58	23.63	24.42	1,741,052	+0.68(+2.85%)
Feb 08, 2018	24.52	24.63	23.74	23.74	1,521,060	-0.79(-3.21%)
Feb 07, 2018	24.47	24.90	24.38	24.53	1,353,639	-0.01(-0.03%)
Feb 06, 2018	24.56	24.87	24.12	24.54	1,778,569	-0.74(-2.94%)
Feb 05, 2018	25.84	26.05	24.89	25.29	740,007	-0.66(-2.54%)
Feb 02, 2018	25.98	26.13	25.75	25.94	769,548	-0.19(-0.72%)

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.