Indicators

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.13	32.80	32.11	32.78	2,407,124	+0.63(+1.97%)
Jun 27, 2019	31.87	32.24	31.79	32.15	888,661	+0.33(+1.04%)
Jun 26, 2019	32.33	32.33	31.55	31.82	1,323,548	-0.48(-1.48%)
Jun 25, 2019	32.53	32.86	32.29	32.30	761,466	-0.20(-0.60%)
Jun 24, 2019	32.85	32.85	32.49	32.49	728,977	-0.22(-0.68%)
Jun 21, 2019	32.92	32.97	32.55	32.71	1,459,545	-0.47(-1.42%)
Jun 20, 2019	33.27	33.27	33.08	33.18	1,043,827	+0.17(+0.51%)
Jun 19, 2019	32.72	33.05	32.53	33.01	754,333	+0.25(+0.76%)
Jun 18, 2019	32.84	33.23	32.56	32.77	714,210	+0.07(+0.22%)
Jun 17, 2019	32.44	32.80	32.44	32.69	564,862	+0.26(+0.79%)
Jun 14, 2019	32.49	32.71	32.39	32.44	465,872	-0.04(-0.14%)
Jun 13, 2019	32.50	32.65	32.38	32.48	734,348	+0.10(+0.30%)
Jun 12, 2019	32.30	32.59	32.27	32.38	675,728	+0.08(+0.25%)
Jun 11, 2019	32.29	32.38	31.97	32.30	681,804	+0.09(+0.28%)
Jun 10, 2019	32.36	32.39	32.06	32.22	719,573	-0.12(-0.38%)
Jun 07, 2019	32.30	32.51	32.15	32.34	614,883	+0.25(+0.77%)
Jun 06, 2019	31.88	32.16	31.63	32.09	885,485	+0.18(+0.56%)
Jun 05, 2019	31.36	31.91	31.36	31.91	1,095,995	+0.68(+2.19%)
Jun 04, 2019	31.42	31.42	30.91	31.23	1,222,977	-0.05(-0.17%)

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.