Skip to main content

First Industrial Realty Trust (NY: FR )

52.49 -0.91 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.99 54.40 53.16 53.67 1,052,996 -0.88(-1.61%)
Feb 25, 2022 53.23 54.63 53.25 54.54 615,679 +1.46(+2.76%)
Feb 24, 2022 51.62 53.28 51.55 53.08 882,051 +0.60(+1.14%)
Feb 23, 2022 53.91 54.06 52.45 52.48 751,242 -1.11(-2.07%)
Feb 22, 2022 53.32 53.66 52.89 53.59 967,975 +0.29(+0.54%)
Feb 18, 2022 53.30 0 -0.32(-0.59%)
Feb 17, 2022 54.05 54.10 53.44 53.62 504,086 -0.41(-0.76%)
Feb 16, 2022 54.47 54.79 53.67 54.03 922,899 -0.22(-0.41%)
Feb 15, 2022 54.85 55.01 54.08 54.26 999,936 -0.14(-0.26%)
Feb 14, 2022 54.82 55.45 54.14 54.40 959,233 -0.42(-0.77%)
Feb 11, 2022 55.13 55.57 54.41 54.81 843,031 -0.31(-0.56%)
Feb 10, 2022 55.92 56.87 54.88 55.12 1,134,947 -1.52(-2.68%)
Feb 09, 2022 56.02 56.72 55.96 56.64 580,882 +1.18(+2.13%)
Feb 08, 2022 55.54 55.83 55.15 55.46 1,231,261 -0.23(-0.42%)
Feb 07, 2022 56.05 56.14 55.54 55.69 725,690 -0.49(-0.88%)
Feb 04, 2022 56.52 56.83 55.81 56.18 599,284 -0.69(-1.21%)
Feb 03, 2022 56.79 57.16 56.87 543,903 -0.24(-0.42%)
Feb 02, 2022 56.35 57.33 56.19 57.12 646,563 +0.89(+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.