Skip to main content

First Industrial Realty Trust (NY: FR )

51.78 -0.20 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 52.39 52.91 51.86 51.98 1,015,663 -0.35(-0.67%)
May 30, 2023 52.28 53.14 52.28 52.33 652,552 +0.28(+0.54%)
May 26, 2023 51.39 52.24 51.17 52.05 604,528 +0.81(+1.58%)
May 25, 2023 51.48 51.83 51.02 51.24 1,144,552 -0.02(-0.04%)
May 24, 2023 51.42 51.75 51.06 51.26 500,367 -0.44(-0.85%)
May 23, 2023 52.03 52.85 51.66 51.70 659,885 -0.63(-1.20%)
May 22, 2023 52.10 52.84 51.97 52.33 464,313 +0.25(+0.48%)
May 19, 2023 52.74 52.90 51.94 52.08 515,245 -0.20(-0.38%)
May 18, 2023 51.91 52.61 51.90 52.28 894,926 +0.05(+0.10%)
May 17, 2023 51.81 52.25 51.37 52.23 679,526 +0.73(+1.42%)
May 16, 2023 52.89 53.06 51.49 51.50 750,563 -1.56(-2.94%)
May 15, 2023 53.37 53.54 53.00 53.06 493,041 -0.24(-0.45%)
May 12, 2023 53.35 53.70 52.95 53.30 483,446 -0.10(-0.19%)
May 11, 2023 53.90 54.00 52.79 53.40 961,098 -0.93(-1.71%)
May 10, 2023 54.11 54.53 53.56 54.33 630,164 +0.79(+1.48%)
May 09, 2023 53.76 53.99 53.20 53.54 678,851 -0.57(-1.05%)
May 08, 2023 54.06 54.31 53.76 54.11 797,190 -0.25(-0.46%)
May 05, 2023 53.64 54.46 53.50 54.36 719,297 +0.91(+1.70%)
May 04, 2023 52.90 53.77 52.62 53.45 687,690 +0.63(+1.19%)
May 03, 2023 52.45 53.64 52.29 52.82 696,734 +0.62(+1.19%)
May 02, 2023 52.02 52.66 51.73 52.20 865,631 +0.30(+0.58%)
May 01, 2023 52.27 52.69 51.52 51.90 765,902 -0.57(-1.09%)
Apr 28, 2023 51.71 52.64 51.71 52.47 767,905 +0.83(+1.61%)
Apr 27, 2023 50.97 51.98 50.71 51.64 943,194 +0.86(+1.69%)
Apr 26, 2023 51.10 51.52 50.51 50.78 639,618 -0.62(-1.21%)
Apr 25, 2023 51.70 52.09 51.11 51.40 624,664 -0.43(-0.83%)
Apr 24, 2023 52.80 52.84 51.54 51.83 558,632 -0.86(-1.63%)
Apr 21, 2023 52.86 53.19 52.33 52.69 850,900 +0.20(+0.38%)
Apr 20, 2023 52.00 52.96 51.41 52.49 826,870 +0.64(+1.23%)
Apr 19, 2023 51.05 51.90 50.73 51.85 646,080 +0.60(+1.17%)
Apr 18, 2023 51.41 51.72 50.99 51.25 1,373,604 -0.13(-0.25%)
Apr 17, 2023 50.56 51.40 50.40 51.38 660,119 +0.94(+1.86%)
Apr 14, 2023 50.99 51.59 50.10 50.44 696,131 -0.57(-1.12%)
Apr 13, 2023 51.17 51.40 50.45 51.01 1,023,019 -0.11(-0.22%)
Apr 12, 2023 52.49 52.49 51.00 51.12 814,588 -0.93(-1.79%)
Apr 11, 2023 52.31 52.53 51.92 52.05 726,899 -0.16(-0.31%)
Apr 10, 2023 51.75 52.23 51.45 52.21 469,277 +0.08(+0.15%)
Apr 06, 2023 52.09 52.21 51.65 52.13 339,532 +0.28(+0.54%)
Apr 05, 2023 52.12 52.37 51.63 51.85 794,448 -0.42(-0.80%)
Apr 04, 2023 52.65 52.67 51.92 52.27 535,012 -0.38(-0.72%)
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.