Indicators

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.51	24.39	23.51	24.16	1,748,683	+0.57(+2.43%)
Jul 28, 2016	23.25	23.77	23.14	23.59	837,219	+0.34(+1.45%)
Jul 27, 2016	23.34	23.40	23.07	23.25	746,790	-0.11(-0.49%)
Jul 26, 2016	23.47	23.52	23.25	23.37	691,958	-0.05(-0.21%)
Jul 25, 2016	23.51	23.62	23.36	23.42	846,802	-0.05(-0.21%)
Jul 22, 2016	23.38	23.63	23.27	23.47	869,620	+0.02(+0.10%)
Jul 21, 2016	23.38	23.45	23.25	23.44	821,012	-0.02(-0.07%)
Jul 20, 2016	23.41	23.46	23.24	23.46	911,768	+0.07(+0.32%)
Jul 19, 2016	23.20	23.40	23.13	23.38	1,178,572	+0.20(+0.85%)
Jul 18, 2016	23.12	23.21	22.97	23.19	1,183,497	+0.11(+0.46%)
Jul 15, 2016	22.93	23.13	22.80	23.08	1,160,983	+0.18(+0.79%)
Jul 14, 2016	23.12	23.16	22.88	22.90	1,281,232	-0.29(-1.24%)
Jul 13, 2016	23.18	23.28	23.07	23.19	866,721	+0.09(+0.39%)
Jul 12, 2016	23.17	23.25	22.95	23.10	1,117,126	-0.10(-0.42%)
Jul 11, 2016	23.02	23.27	22.86	23.20	802,301	+0.16(+0.68%)
Jul 08, 2016	22.82	23.14	22.67	23.04	2,043,813	+0.37(+1.63%)
Jul 07, 2016	22.96	23.03	22.57	22.67	1,037,323	-0.39(-1.71%)
Jul 06, 2016	22.97	23.17	22.97	23.07	1,930,103	+0.01(+0.04%)
Jul 05, 2016	22.90	23.09	22.60	23.06	1,720,130	+0.16(+0.72%)

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.