Skip to main content

First Industrial Realty Trust (NY: FR )

52.54 +0.47 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.00 24.04 23.70 23.85 983,098 -0.05(-0.19%)
Jun 27, 2003 23.89 24.00 23.82 23.89 241,832 +0.08(+0.32%)
Jun 26, 2003 23.70 23.82 23.61 23.82 279,465 -0.32(-1.31%)
Jun 25, 2003 23.59 24.22 23.59 24.13 270,719 +0.40(+1.69%)
Jun 24, 2003 23.65 23.78 23.57 23.73 256,541 +0.00(+0.00%)
Jun 23, 2003 23.88 23.88 23.65 23.73 266,346 -0.11(-0.44%)
Jun 20, 2003 23.92 24.08 23.78 23.84 183,792 +0.02(+0.09%)
Jun 19, 2003 23.81 24.00 23.77 23.82 199,428 +0.08(+0.35%)
Jun 18, 2003 23.92 23.92 23.60 23.73 266,876 -0.19(-0.79%)
Jun 17, 2003 24.16 24.34 23.78 23.92 289,403 -0.25(-1.03%)
Jun 16, 2003 24.00 24.44 24.00 24.17 204,066 +0.26(+1.10%)
Jun 13, 2003 24.42 24.42 23.58 23.91 404,555 -0.51(-2.07%)
Jun 12, 2003 24.64 24.71 24.38 24.41 249,783 -0.12(-0.49%)
Jun 11, 2003 24.36 24.56 24.30 24.53 269,659 +0.20(+0.84%)
Jun 10, 2003 24.00 24.33 23.99 24.33 317,231 +0.41(+1.70%)
Jun 09, 2003 24.00 24.02 23.85 23.92 342,275 -0.05(-0.22%)
Jun 06, 2003 23.70 24.03 23.70 23.98 604,647 +0.57(+2.42%)
Jun 05, 2003 23.18 23.51 23.03 23.41 345,985 +0.26(+1.11%)
Jun 04, 2003 22.94 23.18 22.94 23.15 348,636 +0.26(+1.15%)
Jun 03, 2003 22.94 22.99 22.83 22.89 812,954 -0.03(-0.13%)
Jun 02, 2003 22.79 23.03 22.78 22.92 583,048 +0.17(+0.76%)
May 30, 2003 22.85 22.86 22.63 22.75 751,469 -0.01(-0.03%)
May 29, 2003 23.20 23.23 22.65 22.75 786,849 -0.53(-2.27%)
May 28, 2003 23.64 23.65 23.24 23.28 593,516 -0.32(-1.37%)
May 27, 2003 23.59 23.65 23.41 23.61 458,885 -0.04(-0.16%)
May 23, 2003 23.66 23.77 23.61 23.64 337,240 +0.02(+0.10%)
May 22, 2003 23.36 23.64 23.24 23.62 264,094 +0.35(+1.49%)
May 21, 2003 23.27 23.38 23.18 23.27 279,598 +0.01(+0.03%)
May 20, 2003 22.92 23.30 22.89 23.27 195,983 +0.29(+1.28%)
May 19, 2003 23.13 23.13 22.84 22.97 212,547 -0.16(-0.69%)
May 16, 2003 22.83 23.13 22.64 23.13 529,646 +0.34(+1.49%)
May 15, 2003 22.59 22.88 22.46 22.79 559,991 +0.28(+1.24%)
May 14, 2003 22.45 22.62 22.26 22.51 468,161 +0.05(+0.24%)
May 13, 2003 22.50 22.55 22.41 22.46 335,385 -0.05(-0.20%)
May 12, 2003 22.20 22.53 22.20 22.50 224,208 +0.25(+1.12%)
May 09, 2003 22.19 22.29 22.07 22.25 212,149 +0.17(+0.75%)
May 08, 2003 21.92 22.11 21.89 22.09 164,711 +0.08(+0.38%)
May 07, 2003 21.81 22.18 21.70 22.01 281,453 +0.18(+0.83%)
May 06, 2003 21.47 21.86 21.46 21.82 312,063 +0.43(+2.01%)
May 05, 2003 21.30 21.39 21.28 21.39 266,479 +0.14(+0.64%)
May 02, 2003 21.27 21.43 21.21 21.26 401,773 +0.06(+0.28%)
May 01, 2003 21.13 21.21 20.99 21.20 285,826 +0.10(+0.47%)
Apr 30, 2003 21.20 21.24 21.06 21.10 222,618 -0.10(-0.46%)
Apr 29, 2003 21.14 21.24 21.12 21.20 242,627 +0.05(+0.25%)
Apr 28, 2003 21.28 21.49 21.09 21.15 467,763 +0.02(+0.07%)
Apr 25, 2003 21.51 21.51 20.98 21.13 735,303 -0.82(-3.75%)
Apr 24, 2003 22.75 22.75 21.92 21.95 892,063 -0.79(-3.48%)
Apr 23, 2003 22.81 22.81 22.59 22.75 209,764 +0.05(+0.20%)
Apr 22, 2003 22.53 22.82 22.43 22.70 329,422 +0.17(+0.77%)
Apr 21, 2003 22.24 22.53 22.13 22.53 324,254 +0.39(+1.77%)
Apr 17, 2003 22.07 22.17 22.02 22.13 172,396 +0.15(+0.69%)
Apr 16, 2003 21.73 22.00 21.73 21.98 210,427 +0.29(+1.36%)
Apr 15, 2003 21.94 21.94 21.63 21.69 287,548 -0.18(-0.83%)
Apr 14, 2003 21.85 21.95 21.81 21.87 259,721 +0.14(+0.62%)
Apr 11, 2003 22.00 22.03 21.73 21.73 107,201 -0.14(-0.66%)
Apr 10, 2003 21.92 21.92 21.84 21.88 248,192 -0.04(-0.17%)
Apr 09, 2003 21.95 21.96 21.81 21.92 318,688 -0.01(-0.03%)
Apr 08, 2003 21.95 22.03 21.89 21.92 356,189 +0.01(+0.03%)
Apr 07, 2003 21.92 22.19 21.85 21.92 132,378 +0.07(+0.31%)
Apr 04, 2003 21.92 21.99 21.81 21.85 178,624 +0.04(+0.17%)
Apr 03, 2003 21.91 21.91 21.74 21.81 277,345 +0.04(+0.17%)
Apr 02, 2003 21.76 22.07 21.67 21.77 424,432 +0.13(+0.59%)
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.