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, 2022	54.78	55.20	53.94	54.45	1,037,831	-0.89(-1.61%)
Feb 25, 2022	54.01	55.43	54.03	55.34	606,813	+1.48(+2.76%)
Feb 24, 2022	52.37	54.06	52.31	53.86	869,348	+0.61(+1.14%)
Feb 23, 2022	54.70	54.85	53.21	53.25	740,424	-1.13(-2.07%)
Feb 22, 2022	54.10	54.44	53.66	54.38	954,035	+0.29(+0.54%)
Feb 18, 2022				54.08	0	-0.32(-0.59%)
Feb 17, 2022	54.84	54.89	54.23	54.41	496,827	-0.42(-0.76%)
Feb 16, 2022	55.27	55.59	54.45	54.82	909,608	-0.23(-0.41%)
Feb 15, 2022	55.65	55.81	54.87	55.05	985,536	-0.14(-0.26%)
Feb 14, 2022	55.63	56.26	54.93	55.19	945,419	-0.43(-0.77%)
Feb 11, 2022	55.94	56.38	55.21	55.62	830,890	-0.31(-0.56%)
Feb 10, 2022	56.74	57.71	55.68	55.93	1,118,603	-1.54(-2.68%)
Feb 09, 2022	56.84	57.54	56.78	57.47	572,517	+1.20(+2.13%)
Feb 08, 2022	56.35	56.65	55.96	56.27	1,213,529	-0.24(-0.42%)
Feb 07, 2022	56.87	56.96	56.35	56.50	715,239	-0.50(-0.88%)
Feb 04, 2022	57.35	57.66	56.63	57.01	590,654	-0.70(-1.21%)
Feb 03, 2022	57.62	58.00		57.71	536,070	-0.25(-0.42%)
Feb 02, 2022	57.18	58.17	57.02	57.95	637,252	+0.90(+1.57%)

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.