Indicators

First Industrial Realty Trust (NY: FR )

48.14 +0.22 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.60	15.64	15.38	15.46	2,541,407	-0.18(-1.17%)
May 28, 2015	15.69	15.75	15.51	15.64	1,084,717	-0.10(-0.60%)
May 27, 2015	15.60	15.76	15.53	15.74	474,333	+0.16(+1.02%)
May 26, 2015	15.77	15.77	15.54	15.58	475,157	-0.25(-1.60%)
May 22, 2015	15.82	15.83	15.83	15.83	581,456	-0.01(-0.05%)
May 21, 2015	16.13	16.13	15.75	15.84	631,109	-0.28(-1.72%)
May 20, 2015	16.15	16.21	16.00	16.12	649,681	-0.04(-0.25%)
May 19, 2015	16.07	16.21	16.02	16.16	723,993	-0.02(-0.15%)
May 18, 2015	16.10	16.21	15.95	16.18	885,615	+0.02(+0.10%)
May 15, 2015	16.06	16.18	15.94	16.17	485,808	+0.16(+0.99%)
May 14, 2015	15.84	16.02	15.75	16.01	616,791	+0.29(+1.87%)
May 13, 2015	15.98	16.08	15.66	15.72	544,905	-0.17(-1.05%)
May 12, 2015	15.79	15.97	15.60	15.88	696,498	-0.04(-0.25%)
May 11, 2015	16.16	16.22	15.81	15.92	623,325	-0.25(-1.57%)
May 08, 2015	16.16	16.42	16.05	16.17	650,688	+0.22(+1.39%)
May 07, 2015	15.69	15.99	15.68	15.95	1,241,609	+0.27(+1.72%)
May 06, 2015	15.71	15.83	15.58	15.68	1,737,117	-0.02(-0.15%)
May 05, 2015	15.85	15.91	15.61	15.71	1,885,328	-0.23(-1.44%)
May 04, 2015	15.88	15.95	15.84	15.94	1,034,685	+0.12(+0.75%)

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.