Indicators

First Industrial Realty Trust (NY: FR )

46.00 -0.04 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	46.10	46.38	45.95	46.00	767,743	-0.04(-0.09%)
Apr 25, 2024	45.50	46.06	45.23	46.04	1,377,631	+0.01(+0.02%)
Apr 24, 2024	46.02	46.40	45.84	46.03	1,204,551	-0.44(-0.95%)
Apr 23, 2024	45.90	46.62	45.78	46.47	1,030,941	+0.67(+1.46%)
Apr 22, 2024	45.66	46.01	45.29	45.80	1,045,995	+0.17(+0.37%)
Apr 19, 2024	46.19	46.19	45.10	45.63	2,110,461	-0.44(-0.96%)
Apr 18, 2024	48.65	48.65	45.81	46.07	2,362,509	-2.53(-5.21%)
Apr 17, 2024	49.95	50.06	48.40	48.60	2,168,980	-1.85(-3.67%)
Apr 16, 2024	50.31	51.01	50.02	50.45	1,347,391	-0.12(-0.24%)
Apr 15, 2024	51.57	51.57	50.18	50.57	855,511	-0.63(-1.23%)
Apr 12, 2024	51.62	51.94	51.09	51.20	1,094,467	-0.58(-1.12%)
Apr 11, 2024	52.18	52.24	51.41	51.78	1,712,077	-0.04(-0.08%)
Apr 10, 2024	51.88	51.88	51.20	51.82	1,154,820	-1.46(-2.74%)
Apr 09, 2024	52.81	53.52	52.66	53.28	1,307,548	+0.65(+1.24%)
Apr 08, 2024	51.83	52.75	51.80	52.63	1,152,584	+1.04(+2.02%)
Apr 05, 2024	51.06	51.64	50.80	51.59	925,186	+0.36(+0.70%)
Apr 04, 2024	51.71	52.00	51.01	51.23	683,981	+0.05(+0.10%)
Apr 03, 2024	51.12	51.43	50.80	51.18	709,312	-0.04(-0.08%)
Apr 02, 2024	51.25	51.46	50.88	51.22	755,979	-0.44(-0.85%)

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.