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 26, 2021	40.22	40.22	39.49	39.58	2,066,320	-0.39(-0.97%)
Feb 25, 2021	40.08	40.45	39.62	39.97	1,500,546	-0.10(-0.25%)
Feb 24, 2021	40.07	40.10	39.69	40.08	1,018,878	+0.22(+0.56%)
Feb 23, 2021	39.32	39.99	39.30	39.85	893,066	+0.23(+0.58%)
Feb 22, 2021	39.17	39.65	38.77	39.62	803,195	+0.37(+0.94%)
Feb 19, 2021	39.34	39.62	39.07	39.25	500,206	-0.04(-0.09%)
Feb 18, 2021	39.45	39.80	39.06	39.29	479,179	-0.32(-0.80%)
Feb 17, 2021	39.67	40.09	39.43	39.60	631,679	-0.34(-0.86%)
Feb 16, 2021	40.55	40.69	39.48	39.95	813,030	-0.56(-1.37%)
Feb 12, 2021	40.11	40.70	40.06	40.50	662,051	+0.14(+0.34%)
Feb 11, 2021	40.39	41.41	39.24	40.36	1,315,678	+0.13(+0.32%)
Feb 10, 2021	40.20	40.65	39.91	40.23	786,504	+0.35(+0.88%)
Feb 09, 2021	39.75	39.96	39.52	39.88	739,160	+0.19(+0.47%)
Feb 08, 2021	39.46	39.88	39.04	39.70	965,497	+0.40(+1.01%)
Feb 05, 2021	39.72	39.72	39.09	39.30	1,518,531	-0.18(-0.45%)
Feb 04, 2021	39.20	39.90	39.08	39.47	903,998	+0.29(+0.73%)
Feb 03, 2021	39.50	39.69	38.92	39.19	1,455,333	-0.59(-1.49%)
Feb 02, 2021	39.53	40.14	39.13	39.78	743,870	+0.44(+1.11%)

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.