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 (%)
Jan 31, 2005	29.66	29.92	29.30	29.52	282,380	+0.00(+0.00%)
Jan 28, 2005	29.54	29.64	29.42	29.52	331,277	+0.09(+0.31%)
Jan 27, 2005	29.66	29.79	29.20	29.43	443,646	-0.17(-0.59%)
Jan 26, 2005	29.47	29.65	29.43	29.61	715,426	+0.20(+0.69%)
Jan 25, 2005	30.04	30.18	29.38	29.40	772,803	-0.13(-0.43%)
Jan 24, 2005	29.58	30.01	29.51	29.53	392,364	+0.08(+0.28%)
Jan 21, 2005	29.21	29.57	29.05	29.45	358,309	+0.28(+0.96%)
Jan 20, 2005	29.28	29.43	28.93	29.17	341,878	-0.23(-0.80%)
Jan 19, 2005	29.36	29.82	29.13	29.40	226,991	+0.06(+0.21%)
Jan 18, 2005	29.24	29.36	28.90	29.34	240,772	+0.26(+0.88%)
Jan 14, 2005	28.73	29.13	28.69	29.08	220,895	+0.35(+1.23%)
Jan 13, 2005	28.71	29.27	28.60	28.73	378,318	-0.06(-0.21%)
Jan 12, 2005	28.75	28.83	28.10	28.79	374,078	+0.04(+0.13%)
Jan 11, 2005	29.09	29.14	28.53	28.75	381,101	-0.31(-1.06%)
Jan 10, 2005	29.22	29.39	28.99	29.06	233,219	-0.05(-0.16%)
Jan 07, 2005	29.36	29.41	29.07	29.11	258,131	-0.14(-0.46%)
Jan 06, 2005	28.98	29.39	28.74	29.24	351,948	+0.38(+1.31%)
Jan 05, 2005	30.04	30.04	28.74	28.87	621,211	-1.17(-3.89%)
Jan 04, 2005	30.53	30.73	30.01	30.04	339,095	-0.38(-1.24%)

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.