Indicators

First Industrial Realty Trust (NY: FR )

47.72 -0.40 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.32	31.59	30.90	31.39	376,065	-0.10(-0.31%)
Feb 25, 2005	30.70	31.48	30.70	31.48	335,650	+0.63(+2.05%)
Feb 24, 2005	30.90	31.00	30.57	30.85	171,866	-0.05(-0.15%)
Feb 23, 2005	31.17	31.25	30.90	30.90	314,845	-0.05(-0.15%)
Feb 22, 2005	31.66	31.66	30.94	30.94	303,184	-0.72(-2.26%)
Feb 18, 2005	32.04	32.04	31.38	31.66	380,703	-0.38(-1.18%)
Feb 17, 2005	32.19	32.30	31.99	32.04	374,873	-0.15(-0.47%)
Feb 16, 2005	32.08	32.24	32.01	32.19	348,503	+0.11(+0.33%)
Feb 15, 2005	31.85	32.08	31.82	32.08	478,364	+0.18(+0.57%)
Feb 14, 2005	31.74	31.92	31.62	31.90	268,599	+0.16(+0.50%)
Feb 11, 2005	31.46	31.85	31.34	31.74	232,954	+0.28(+0.89%)
Feb 10, 2005	31.32	31.54	31.24	31.46	345,985	+0.29(+0.92%)
Feb 09, 2005	31.01	31.29	30.99	31.17	441,526	+0.17(+0.54%)
Feb 08, 2005	30.71	31.05	30.71	31.01	232,689	+0.25(+0.81%)
Feb 07, 2005	30.79	30.96	30.67	30.76	246,867	-0.08(-0.27%)
Feb 04, 2005	30.44	30.87	30.44	30.84	290,861	+0.54(+1.77%)
Feb 03, 2005	30.27	30.40	30.18	30.31	187,502	+0.10(+0.32%)
Feb 02, 2005	29.81	30.28	29.80	30.21	287,018	+0.40(+1.34%)

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.