Indicators

First Industrial Realty Trust (NY: FR )

46.44 +0.16 (+0.36%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.81	25.84	25.42	25.76	1,047,117	+0.04(+0.16%)
Jul 28, 2017	25.75	25.84	25.65	25.72	795,536	+0.03(+0.10%)
Jul 27, 2017	25.39	25.94	24.98	25.69	1,194,441	+0.30(+1.20%)
Jul 26, 2017	25.19	25.54	25.08	25.39	966,788	+0.19(+0.77%)
Jul 25, 2017	25.17	25.28	25.01	25.19	1,324,471	+0.04(+0.17%)
Jul 24, 2017	25.07	25.21	24.85	25.15	891,545	+0.03(+0.13%)
Jul 21, 2017	25.28	25.28	24.97	25.12	1,042,372	+0.06(+0.24%)
Jul 20, 2017	25.42	25.44	25.05	25.06	1,035,893	-0.34(-1.33%)
Jul 19, 2017	25.10	25.47	25.05	25.40	874,020	+0.33(+1.31%)
Jul 18, 2017	24.65	25.12	24.57	25.07	1,543,473	+0.39(+1.57%)
Jul 17, 2017	24.35	24.70	24.20	24.68	1,181,158	+0.32(+1.32%)
Jul 14, 2017	24.18	24.41	24.18	24.36	934,196	+0.28(+1.16%)
Jul 13, 2017	24.21	24.24	23.94	24.08	898,910	-0.09(-0.38%)
Jul 12, 2017	24.09	24.33	24.04	24.17	752,782	+0.30(+1.27%)
Jul 11, 2017	23.91	23.94	23.60	23.87	895,096	-0.04(-0.18%)
Jul 10, 2017	24.05	24.13	23.89	23.91	1,052,630	-0.15(-0.63%)
Jul 07, 2017	23.84	24.12	23.77	24.06	1,493,310	+0.25(+1.06%)
Jul 06, 2017	23.83	24.02	23.75	23.81	1,760,731	-0.13(-0.53%)
Jul 05, 2017	24.24	24.24	23.85	23.94	1,014,769	-0.30(-1.22%)

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.