Indicators

First Industrial Realty Trust (NY: FR )

47.02 -0.10 (-0.21%)

Streaming Delayed Price Updated: 10:42 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.11	35.35	33.68	34.74	1,866,465	-1.33(-3.68%)
Feb 27, 2020	37.91	38.04	36.07	36.07	1,002,524	-2.36(-6.15%)
Feb 26, 2020	38.95	39.23	38.43	38.43	668,725	-0.33(-0.86%)
Feb 25, 2020	40.12	40.25	38.71	38.77	880,159	-1.29(-3.22%)
Feb 24, 2020	40.30	40.61	39.81	40.06	723,494	-1.00(-2.44%)
Feb 21, 2020	41.38	41.45	40.98	41.06	611,036	-0.33(-0.81%)
Feb 20, 2020	40.99	41.42	40.84	41.39	641,288	+0.33(+0.81%)
Feb 19, 2020	41.39	41.40	40.82	41.06	939,504	-0.30(-0.72%)
Feb 18, 2020	41.56	41.60	41.04	41.36	709,199	-0.16(-0.39%)
Feb 14, 2020	41.44	41.62	41.09	41.52	886,413	+0.14(+0.35%)
Feb 13, 2020	40.63	41.54	40.54	41.38	1,435,900	+0.88(+2.18%)
Feb 12, 2020	40.31	40.68	40.12	40.49	977,600	+0.42(+1.06%)
Feb 11, 2020	39.86	40.24	39.83	40.07	769,056	+0.29(+0.73%)
Feb 10, 2020	39.34	39.80	39.22	39.78	547,601	+0.52(+1.33%)
Feb 07, 2020	39.41	39.48	39.17	39.25	853,833	-0.08(-0.21%)
Feb 06, 2020	39.35	39.44	39.18	39.34	420,886	+0.09(+0.23%)
Feb 05, 2020	39.47	39.47	39.05	39.25	1,053,193	-0.04(-0.09%)
Feb 04, 2020	38.85	39.38	38.70	39.28	663,102	+0.62(+1.61%)

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.