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 (%)
Sep 30, 2019	35.51	35.75	35.46	35.50	1,031,188	-0.03(-0.08%)
Sep 27, 2019	35.81	35.97	35.30	35.53	522,188	-0.22(-0.63%)
Sep 26, 2019	35.63	35.90	35.46	35.75	496,279	+0.24(+0.68%)
Sep 25, 2019	35.18	35.60	35.18	35.51	697,571	+0.28(+0.79%)
Sep 24, 2019	35.62	35.84	35.06	35.23	899,400	-0.23(-0.65%)
Sep 23, 2019	35.27	35.63	35.14	35.47	840,089	+0.15(+0.43%)
Sep 20, 2019	35.16	35.54	35.14	35.31	3,135,974	+0.18(+0.51%)
Sep 19, 2019	35.07	35.26	35.02	35.14	438,144	+0.23(+0.66%)
Sep 18, 2019	35.28	35.40	34.63	34.90	622,165	-0.27(-0.76%)
Sep 17, 2019	34.89	35.38	34.48	35.17	568,297	+0.21(+0.59%)
Sep 16, 2019	34.46	35.05	34.46	34.97	502,243	+0.37(+1.06%)
Sep 13, 2019	34.85	35.23	34.48	34.60	694,666	-0.22(-0.64%)
Sep 12, 2019	34.76	34.96	34.51	34.82	806,490	+0.45(+1.32%)
Sep 11, 2019	34.43	34.51	33.99	34.37	791,155	-0.03(-0.08%)
Sep 10, 2019	34.19	34.40	33.65	34.40	954,880	+0.04(+0.13%)
Sep 09, 2019	34.59	34.64	34.23	34.35	1,114,712	-0.28(-0.80%)
Sep 06, 2019	35.14	35.14	34.48	34.63	1,418,473	-0.34(-0.97%)
Sep 05, 2019	35.16	35.22	34.83	34.97	621,187	-0.12(-0.36%)
Sep 04, 2019	35.14	35.36	34.95	35.09	527,477	+0.20(+0.56%)

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.