Skip to main content

First Industrial Realty Trust (NY: FR )

52.49 -0.91 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 48.02 48.35 47.63 47.75 626,670 -0.05(-0.10%)
Aug 30, 2022 48.84 48.84 47.70 47.80 921,372 -0.83(-1.70%)
Aug 29, 2022 48.55 49.00 48.28 48.63 435,592 -0.25(-0.52%)
Aug 26, 2022 49.93 49.97 48.88 48.88 387,124 -1.08(-2.17%)
Aug 25, 2022 49.72 49.98 49.42 49.97 394,354 +0.57(+1.14%)
Aug 24, 2022 49.17 49.81 49.16 49.40 571,925 +0.23(+0.46%)
Aug 23, 2022 50.07 50.11 49.11 49.17 538,195 -1.02(-2.03%)
Aug 22, 2022 51.05 51.07 50.04 50.19 1,567,189 -1.30(-2.53%)
Aug 19, 2022 51.91 52.19 51.44 51.49 994,059 -0.46(-0.89%)
Aug 18, 2022 52.39 52.56 51.89 51.95 509,390 -0.42(-0.81%)
Aug 17, 2022 51.94 52.40 51.82 52.38 602,136 -0.01(-0.02%)
Aug 16, 2022 52.26 52.65 52.10 52.39 813,944 -0.02(-0.04%)
Aug 15, 2022 52.17 52.59 51.83 52.41 909,614 +0.32(+0.62%)
Aug 12, 2022 51.39 52.12 51.17 52.09 858,497 +1.12(+2.20%)
Aug 11, 2022 51.20 51.52 50.83 50.96 697,861 -0.10(-0.20%)
Aug 10, 2022 51.23 51.33 50.58 51.07 880,725 +0.45(+0.89%)
Aug 09, 2022 50.41 50.63 49.99 50.62 1,869,762 +0.43(+0.86%)
Aug 08, 2022 50.30 50.64 50.05 50.18 664,076 +0.24(+0.47%)
Aug 05, 2022 48.97 50.01 48.97 49.95 809,571 +0.42(+0.86%)
Aug 04, 2022 49.62 49.81 49.07 49.52 706,228 +0.01(+0.02%)
Aug 03, 2022 48.89 50.17 48.56 49.51 1,411,016 +0.62(+1.27%)
Aug 02, 2022 48.73 49.47 48.65 48.89 802,217 -0.03(-0.06%)
Aug 01, 2022 48.88 49.11 48.35 48.92 833,371 -0.03(-0.06%)
Jul 29, 2022 48.18 49.16 48.03 48.95 780,062 +0.52(+1.07%)
Jul 28, 2022 47.50 48.57 47.44 48.43 1,044,339 +1.21(+2.55%)
Jul 27, 2022 47.45 47.57 46.54 47.22 1,005,479 -0.21(-0.44%)
Jul 26, 2022 47.17 47.80 46.98 47.43 1,434,988 +0.37(+0.78%)
Jul 25, 2022 46.79 47.30 46.52 47.06 1,303,271 +0.45(+0.97%)
Jul 22, 2022 46.56 47.14 46.36 46.61 1,587,853 +0.49(+1.06%)
Jul 21, 2022 46.23 48.39 45.74 46.12 2,353,122 +0.62(+1.37%)
Jul 20, 2022 45.41 46.22 45.40 45.50 1,297,193 +0.02(+0.04%)
Jul 19, 2022 44.69 45.64 44.60 45.48 990,021 +1.30(+2.94%)
Jul 18, 2022 44.66 44.92 44.11 44.18 1,112,269 -0.15(-0.34%)
Jul 15, 2022 44.38 44.75 43.94 44.33 662,017 +0.50(+1.14%)
Jul 14, 2022 44.15 44.40 43.70 43.83 708,286 -1.02(-2.27%)
Jul 13, 2022 44.69 45.17 44.27 44.85 1,336,728 -0.33(-0.73%)
Jul 12, 2022 45.06 45.66 44.78 45.18 789,042 -0.08(-0.17%)
Jul 11, 2022 45.33 45.61 45.02 45.25 735,845 -0.22(-0.48%)
Jul 08, 2022 45.50 45.74 45.21 45.47 704,390 -0.16(-0.35%)
Jul 07, 2022 45.97 46.25 45.53 45.63 656,443 -0.21(-0.45%)
Jul 06, 2022 45.76 46.33 45.60 45.84 1,043,194 +0.33(+0.72%)
Jul 05, 2022 45.39 45.64 44.46 45.51 1,208,162 -0.18(-0.39%)
Jul 01, 2022 44.90 45.86 44.78 45.69 1,134,460 +0.95(+2.13%)
Jun 30, 2022 44.58 45.22 44.12 44.74 1,086,637 -0.23(-0.50%)
Jun 29, 2022 44.92 45.02 44.59 44.96 458,800 -0.13(-0.28%)
Jun 28, 2022 45.98 46.22 45.04 45.09 826,287 -0.56(-1.23%)
Jun 27, 2022 45.84 46.14 45.44 45.65 1,188,287 -0.30(-0.65%)
Jun 24, 2022 44.86 46.14 44.62 45.95 1,650,602 +1.51(+3.39%)
Jun 23, 2022 43.81 44.62 43.74 44.44 1,069,786 +0.87(+2.00%)
Jun 22, 2022 43.03 44.01 42.88 43.57 1,045,162 +0.08(+0.19%)
Jun 21, 2022 43.49 44.14 43.46 43.49 1,874,003 +0.29(+0.67%)
Jun 17, 2022 44.09 44.57 43.12 43.20 2,398,388 -0.51(-1.16%)
Jun 16, 2022 43.57 44.18 43.48 43.70 994,755 -0.96(-2.16%)
Jun 15, 2022 44.13 45.44 44.13 44.67 1,280,303 +0.75(+1.71%)
Jun 14, 2022 44.58 44.62 43.43 43.92 995,927 -0.36(-0.80%)
Jun 13, 2022 45.50 45.72 44.14 44.28 841,632 -2.16(-4.66%)
Jun 10, 2022 46.82 46.99 46.34 46.44 703,286 -0.94(-1.98%)
Jun 09, 2022 47.84 48.62 47.37 47.37 543,502 -0.72(-1.50%)
Jun 08, 2022 49.37 49.37 48.02 48.10 608,586 -1.44(-2.91%)
Jun 07, 2022 48.55 49.57 48.22 49.54 760,401 +0.75(+1.54%)
Jun 06, 2022 49.72 49.72 48.55 48.79 803,101 -0.66(-1.33%)
Jun 03, 2022 49.96 50.23 49.35 49.44 523,535 -0.96(-1.90%)
Jun 02, 2022 49.59 50.44 48.98 50.40 559,311 +0.93(+1.87%)
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.