Skip to main content

First Industrial Realty Trust (NY: FR )

56.11 -0.27 (-0.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 47.22 47.47 46.46 46.60 910,153 -0.01(-0.02%)
Sep 28, 2023 46.65 47.06 46.47 46.61 641,028 +0.19(+0.40%)
Sep 27, 2023 46.89 47.06 46.30 46.42 631,226 -0.31(-0.67%)
Sep 26, 2023 47.15 47.38 46.49 46.73 575,035 -0.83(-1.74%)
Sep 25, 2023 47.42 47.63 47.26 47.56 597,108 -0.15(-0.31%)
Sep 22, 2023 47.90 48.53 47.68 47.70 659,565 -0.18(-0.39%)
Sep 21, 2023 49.26 49.26 47.85 47.89 1,105,651 -1.67(-3.38%)
Sep 20, 2023 49.86 50.32 49.50 49.56 605,383 +0.06(+0.12%)
Sep 19, 2023 49.72 50.03 49.37 49.50 592,096 -0.24(-0.49%)
Sep 18, 2023 49.91 50.11 49.59 49.75 643,444 -0.21(-0.43%)
Sep 15, 2023 49.79 49.97 49.40 49.96 1,608,381 -0.17(-0.33%)
Sep 14, 2023 49.20 50.27 49.19 50.12 851,406 +1.38(+2.83%)
Sep 13, 2023 49.02 49.29 48.63 48.74 753,468 -0.40(-0.81%)
Sep 12, 2023 49.20 49.36 49.04 49.14 1,153,822 -0.21(-0.43%)
Sep 11, 2023 49.49 49.61 49.19 49.36 1,034,515 +0.06(+0.12%)
Sep 08, 2023 49.83 49.96 49.25 49.30 810,075 -0.49(-0.98%)
Sep 07, 2023 49.33 50.15 49.33 49.78 2,107,815 +0.24(+0.49%)
Sep 06, 2023 49.60 49.72 48.92 49.54 1,035,712 -0.03(-0.06%)
Sep 05, 2023 50.55 50.61 49.49 49.57 867,080 -1.28(-2.52%)
Sep 01, 2023 50.74 51.00 50.56 50.85 861,110 +0.34(+0.67%)
Aug 31, 2023 50.82 50.99 50.44 50.51 892,674 -0.40(-0.78%)
Aug 30, 2023 50.92 51.05 50.65 50.91 913,811 +0.19(+0.38%)
Aug 29, 2023 50.36 50.89 50.28 50.72 787,357 +0.26(+0.52%)
Aug 28, 2023 50.42 51.02 50.41 50.46 1,118,353 +0.29(+0.58%)
Aug 25, 2023 50.12 50.53 49.97 50.16 497,309 +0.25(+0.51%)
Aug 24, 2023 50.37 50.99 49.88 49.91 518,484 -0.49(-0.96%)
Aug 23, 2023 49.58 50.41 49.20 50.40 633,576 +1.17(+2.37%)
Aug 22, 2023 49.09 49.38 48.82 49.23 411,573 +0.36(+0.74%)
Aug 21, 2023 49.26 49.26 48.43 48.87 873,365 -0.45(-0.91%)
Aug 18, 2023 48.61 49.40 48.58 49.32 579,106 +0.42(+0.86%)
Aug 17, 2023 49.24 49.83 48.86 48.90 881,352 -0.42(-0.85%)
Aug 16, 2023 49.27 49.66 49.15 49.32 1,133,207 +0.11(+0.22%)
Aug 15, 2023 49.23 49.67 49.00 49.21 1,620,894 -0.31(-0.63%)
Aug 14, 2023 49.70 49.79 49.43 49.52 344,359 -0.32(-0.64%)
Aug 11, 2023 49.31 49.99 49.24 49.84 639,953 +0.28(+0.57%)
Aug 10, 2023 49.95 50.23 49.34 49.56 480,284 -0.14(-0.27%)
Aug 09, 2023 49.67 50.13 49.48 49.70 489,874 +0.03(+0.06%)
Aug 08, 2023 49.97 50.23 49.43 49.67 488,420 -0.66(-1.31%)
Aug 07, 2023 49.91 50.43 49.53 50.33 735,092 +0.44(+0.88%)
Aug 04, 2023 50.00 50.64 49.64 49.89 520,197 -0.04(-0.08%)
Aug 03, 2023 49.68 49.94 48.96 49.93 799,657 -0.05(-0.10%)
Aug 02, 2023 49.77 50.23 49.46 49.98 740,753 -0.34(-0.68%)
Aug 01, 2023 50.17 50.42 49.87 50.32 1,159,505 +0.04(+0.08%)
Jul 31, 2023 50.37 50.75 50.02 50.28 750,973 +0.05(+0.10%)
Jul 28, 2023 51.33 51.63 50.14 50.23 677,652 -0.48(-0.94%)
Jul 27, 2023 52.41 52.41 50.69 50.71 674,635 -1.45(-2.78%)
Jul 26, 2023 51.35 52.19 51.35 52.16 1,466,649 +0.88(+1.73%)
Jul 25, 2023 51.53 52.23 51.24 51.27 2,028,131 -0.22(-0.43%)
Jul 24, 2023 51.12 51.70 51.04 51.50 1,661,970 +0.29(+0.57%)
Jul 21, 2023 50.73 51.31 50.47 51.20 1,369,807 +0.75(+1.48%)
Jul 20, 2023 51.03 51.03 49.81 50.46 1,891,790 -0.74(-1.44%)
Jul 19, 2023 51.62 51.99 51.14 51.19 1,342,695 -0.14(-0.27%)
Jul 18, 2023 52.94 53.11 50.73 51.33 1,634,992 -1.68(-3.17%)
Jul 17, 2023 53.22 53.32 52.81 53.01 956,902 -0.29(-0.55%)
Jul 14, 2023 53.15 53.48 52.98 53.30 1,163,612 -0.05(-0.09%)
Jul 13, 2023 53.26 53.46 52.94 53.35 810,672 +0.14(+0.26%)
Jul 12, 2023 53.05 53.71 53.00 53.22 851,894 +0.81(+1.54%)
Jul 11, 2023 51.76 52.59 51.45 52.41 1,126,939 +0.71(+1.37%)
Jul 10, 2023 51.52 51.86 51.17 51.70 678,181 +0.05(+0.09%)
Jul 07, 2023 51.78 52.13 50.99 51.65 1,069,436 -0.39(-0.75%)
Jul 06, 2023 51.61 52.11 50.85 52.04 1,034,970 -0.21(-0.41%)
Jul 05, 2023 51.76 52.81 51.53 52.25 1,597,805 +0.25(+0.49%)
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.