Indicators

First Industrial Realty Trust (NY: FR )

48.02 -0.04 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	20.83	21.32	20.75	21.21	289,668	+0.38(+1.81%)
Feb 27, 2003	20.43	20.91	20.43	20.83	182,335	+0.45(+2.18%)
Feb 26, 2003	20.46	20.53	20.22	20.38	142,581	-0.08(-0.37%)
Feb 25, 2003	20.11	20.46	20.07	20.46	219,703	+0.35(+1.76%)
Feb 24, 2003	20.24	20.30	20.09	20.10	189,093	-0.14(-0.67%)
Feb 21, 2003	20.07	20.26	19.95	20.24	208,572	+0.17(+0.86%)
Feb 20, 2003	20.09	20.09	19.95	20.07	123,632	+0.02(+0.08%)
Feb 19, 2003	20.15	20.22	19.97	20.05	247,132	-0.19(-0.93%)
Feb 18, 2003	20.15	20.29	20.11	20.24	283,970	+0.14(+0.68%)
Feb 14, 2003	20.18	20.22	20.10	20.10	248,722	-0.08(-0.37%)
Feb 13, 2003	20.22	20.29	20.05	20.18	192,008	-0.11(-0.52%)
Feb 12, 2003	20.35	20.56	20.26	20.29	93,287	-0.11(-0.52%)
Feb 11, 2003	20.74	20.74	20.32	20.39	120,717	-0.26(-1.24%)
Feb 10, 2003	20.38	20.67	20.30	20.65	106,406	+0.35(+1.71%)
Feb 07, 2003	20.36	20.48	20.30	20.30	131,980	-0.10(-0.48%)
Feb 06, 2003	20.38	20.49	20.30	20.40	125,355	-0.02(-0.07%)
Feb 05, 2003	20.32	20.52	20.27	20.41	164,578	+0.12(+0.59%)
Feb 04, 2003	20.26	20.29	20.20	20.29	144,436	+0.11(+0.52%)

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.