Indicators

First Industrial Realty Trust (NY: FR )

46.33 +0.06 (+0.13%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.15	47.49	46.96	47.21	855,850	+0.38(+0.82%)
May 27, 2021	47.24	47.41	46.83	46.83	1,774,474	-0.41(-0.87%)
May 26, 2021	47.40	47.69	47.24	47.24	682,300	-0.04(-0.08%)
May 25, 2021	47.89	47.89	47.13	47.27	1,167,771	-0.46(-0.96%)
May 24, 2021	46.86	48.03	46.84	47.73	2,585,639	+1.08(+2.32%)
May 21, 2021	46.78	47.03	46.78	46.65	943,391	-0.10(-0.22%)
May 20, 2021	46.45	46.94	46.29	46.75	732,769	+0.31(+0.66%)
May 19, 2021	46.07	46.47	45.78	46.44	951,636	+0.11(+0.24%)
May 18, 2021	45.87	46.66	45.76	46.33	1,279,865	+0.36(+0.79%)
May 17, 2021	46.85	46.86	45.97	45.97	1,522,515	-0.74(-1.58%)
May 14, 2021	46.29	46.77	46.01	46.70	1,288,630	+0.56(+1.21%)
May 13, 2021	45.29	46.15	45.02	46.14	1,570,049	+0.93(+2.06%)
May 12, 2021	45.70	45.82	44.79	45.21	2,004,704	-0.75(-1.62%)
May 11, 2021	45.46	45.99	45.24	45.96	1,208,053	-0.30(-0.64%)
May 10, 2021	46.05	46.89	45.87	46.26	1,751,791	+0.42(+0.92%)
May 07, 2021	45.60	45.88	45.42	45.84	1,621,839	+0.21(+0.47%)
May 06, 2021	45.15	45.96	45.15	45.62	1,364,660	+0.58(+1.28%)
May 05, 2021	45.36	45.72	44.68	45.04	1,748,057	-0.63(-1.39%)
May 04, 2021	45.92	46.32	45.42	45.68	1,698,462	-0.37(-0.81%)

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.