Indicators

First Industrial Realty Trust (NY: FR )

46.15 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.68	23.68	23.27	23.39	180,744	-0.29(-1.21%)
Sep 27, 2002	23.66	23.75	23.58	23.67	274,165	-0.04(-0.16%)
Sep 26, 2002	23.62	23.71	23.47	23.71	210,162	-0.37(-1.54%)
Sep 25, 2002	24.25	24.26	24.00	24.08	161,530	-0.17(-0.69%)
Sep 24, 2002	24.31	24.36	24.16	24.25	14,337,680	-0.06(-0.25%)
Sep 23, 2002	24.38	24.53	24.19	24.31	107,466	-0.14(-0.59%)
Sep 20, 2002	24.25	24.45	24.15	24.45	82,951	+0.23(+0.93%)
Sep 19, 2002	24.29	24.72	24.22	24.22	238,519	-0.13(-0.53%)
Sep 18, 2002	24.38	24.44	24.27	24.35	160,073	-0.06(-0.25%)
Sep 17, 2002	24.68	24.71	24.41	24.41	272,044	-0.19(-0.77%)
Sep 16, 2002	24.71	24.71	24.57	24.60	130,258	-0.11(-0.43%)
Sep 13, 2002	24.57	24.87	24.57	24.71	110,646	+0.00(+0.00%)
Sep 12, 2002	24.84	24.84	24.60	24.71	55,389	-0.11(-0.46%)
Sep 11, 2002	24.90	24.90	24.75	24.82	245,277	+0.08(+0.31%)
Sep 10, 2002	24.75	24.94	24.68	24.75	188,430	+0.00(+0.00%)
Sep 09, 2002	24.79	24.79	24.62	24.75	80,434	-0.05(-0.18%)
Sep 06, 2002	24.78	24.89	24.53	24.79	101,105	+0.04(+0.15%)
Sep 05, 2002	24.75	24.84	24.68	24.75	69,568	-0.04(-0.15%)
Sep 04, 2002	24.53	24.79	24.53	24.79	242,229	+0.19(+0.77%)

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.