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, 2019	29.58	29.95	29.41	29.52	1,004,002	-0.08(-0.27%)
Feb 27, 2019	29.71	29.74	29.33	29.60	669,581	-0.26(-0.88%)
Feb 26, 2019	30.00	30.04	29.73	29.86	740,757	-0.14(-0.47%)
Feb 25, 2019	30.15	30.17	29.93	30.01	829,312	-0.11(-0.35%)
Feb 22, 2019	30.05	30.16	29.86	30.11	507,886	+0.25(+0.83%)
Feb 21, 2019	29.81	30.00	29.64	29.86	796,075	-0.07(-0.24%)
Feb 20, 2019	30.05	30.23	29.72	29.94	555,772	-0.16(-0.53%)
Feb 19, 2019	29.79	30.22	29.79	30.09	622,921	+0.23(+0.77%)
Feb 15, 2019	30.00	30.09	29.63	29.86	975,805	+0.09(+0.30%)
Feb 14, 2019	29.38	29.94	29.12	29.78	1,079,204	+0.30(+1.02%)
Feb 13, 2019	29.58	29.71	29.42	29.48	838,290	-0.10(-0.33%)
Feb 12, 2019	29.69	29.70	29.36	29.57	461,132	+0.00(+0.00%)
Feb 11, 2019	29.49	29.65	29.39	29.57	717,071	+0.11(+0.36%)
Feb 08, 2019	29.44	29.79	29.35	29.47	462,809	-0.04(-0.15%)
Feb 07, 2019	28.90	29.64	28.80	29.51	775,075	+0.55(+1.92%)
Feb 06, 2019	29.12	29.13	28.84	28.96	454,639	-0.19(-0.66%)
Feb 05, 2019	29.15	29.20	28.80	29.15	413,972	+0.04(+0.15%)
Feb 04, 2019	28.91	29.14	28.72	29.11	875,786	+0.18(+0.61%)

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.