Indicators

First Industrial Realty Trust (NY: FR )

48.00 -0.19 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.26	24.49	24.06	24.41	258,793	+0.20(+0.81%)
Jul 30, 2002	23.38	24.32	23.16	24.22	599,346	+0.82(+3.52%)
Jul 29, 2002	22.65	23.51	22.65	23.39	671,167	+0.54(+2.38%)
Jul 26, 2002	22.45	23.39	22.45	22.85	320,941	+0.51(+2.30%)
Jul 25, 2002	21.85	22.82	21.66	22.34	647,713	+0.53(+2.42%)
Jul 24, 2002	21.13	22.47	20.53	21.81	534,814	-0.02(-0.07%)
Jul 23, 2002	22.44	22.44	21.51	21.82	27,230,990	-0.63(-2.79%)
Jul 22, 2002	22.53	23.28	21.51	22.45	328,892	-0.19(-0.83%)
Jul 19, 2002	22.94	23.00	22.60	22.64	422,179	-0.75(-3.23%)
Jul 17, 2002	23.66	23.90	23.36	23.39	507,384	+0.14(+0.58%)
Jul 12, 2002	23.16	23.56	23.02	23.26	184,852	+0.10(+0.42%)
Jul 11, 2002	23.43	23.43	22.84	23.16	413,699	-0.20(-0.84%)
Jul 10, 2002	23.70	23.95	23.29	23.36	287,283	-0.23(-0.96%)
Jul 09, 2002	23.71	23.71	23.58	23.58	213,607	-0.26(-1.11%)
Jul 08, 2002	23.85	23.85	23.85	23.85	381,631	+0.00(+0.00%)
Jul 05, 2002	23.63	24.21	23.62	23.85	239,977	+0.14(+0.60%)
Jul 04, 2002	24.15	24.19	23.39	23.70	309,677	+0.00(+0.00%)
Jul 03, 2002	24.15	24.19	23.39	23.70	309,677	-0.53(-2.18%)
Jul 02, 2002	24.53	24.87	24.19	24.23	263,961	-0.22(-0.89%)

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.