Indicators

First Industrial Realty Trust (NY: FR )

46.98 -0.27 (-0.57%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	50.60	51.70	50.52	51.65	915,314	+0.90(+1.77%)
Jan 30, 2023	51.25	51.63	50.67	50.75	405,469	-0.76(-1.47%)
Jan 27, 2023	51.04	51.82	50.95	51.51	559,711	+0.43(+0.83%)
Jan 26, 2023	50.85	51.19	50.70	51.08	494,975	+0.52(+1.03%)
Jan 25, 2023	50.62	50.80	50.17	50.56	867,483	-0.45(-0.87%)
Jan 24, 2023	51.26	51.38	50.77	51.00	667,241	-0.09(-0.17%)
Jan 23, 2023	50.26	51.10	49.84	51.09	1,080,963	+0.89(+1.77%)
Jan 20, 2023	49.85	50.20	49.21	50.20	1,007,800	+0.41(+0.82%)
Jan 19, 2023	49.47	50.16	49.41	49.79	651,469	+0.07(+0.14%)
Jan 18, 2023	49.72	50.46	49.47	49.73	1,468,082	+0.09(+0.18%)
Jan 17, 2023	49.73	50.01	49.45	49.64	1,461,070	+0.19(+0.39%)
Jan 13, 2023	48.72	49.48	48.69	49.44	643,312	+0.27(+0.55%)
Jan 12, 2023	49.01	49.36	48.41	49.17	927,560	+0.41(+0.83%)
Jan 11, 2023	47.58	48.78	47.58	48.77	1,248,083	+1.66(+3.51%)
Jan 10, 2023	46.92	47.27	46.72	47.11	476,120	-0.15(-0.33%)
Jan 09, 2023	47.50	47.95	47.17	47.27	1,618,998	-0.35(-0.73%)
Jan 06, 2023	46.36	47.81	46.36	47.61	1,478,543	+1.49(+3.23%)
Jan 05, 2023	47.48	47.48	45.80	46.12	737,802	-1.87(-3.89%)
Jan 04, 2023	46.85	48.40	46.66	47.99	934,792	+1.52(+3.27%)

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.