Skip to main content

First Industrial Realty Trust (NY: FR )

52.54 +0.47 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.23 45.88 44.77 45.39 1,070,988 -0.23(-0.50%)
Jun 29, 2022 45.58 45.68 45.24 45.62 452,192 -0.13(-0.28%)
Jun 28, 2022 46.65 46.90 45.70 45.75 814,388 -0.57(-1.23%)
Jun 27, 2022 46.51 46.81 46.10 46.32 1,171,174 -0.30(-0.65%)
Jun 24, 2022 45.51 46.81 45.27 46.62 1,626,831 +1.53(+3.39%)
Jun 23, 2022 44.45 45.27 44.38 45.09 1,054,380 +0.88(+2.00%)
Jun 22, 2022 43.66 44.66 43.51 44.21 1,030,110 +0.09(+0.19%)
Jun 21, 2022 44.12 44.79 44.10 44.12 1,847,015 +0.29(+0.67%)
Jun 17, 2022 44.73 45.23 43.75 43.83 2,363,848 -0.51(-1.16%)
Jun 16, 2022 44.21 44.83 44.11 44.34 980,430 -0.98(-2.16%)
Jun 15, 2022 44.78 46.10 44.78 45.32 1,261,865 +0.76(+1.71%)
Jun 14, 2022 45.24 45.27 44.07 44.56 981,584 -0.36(-0.80%)
Jun 13, 2022 46.17 46.39 44.79 44.92 829,511 -2.19(-4.66%)
Jun 10, 2022 47.51 47.68 47.01 47.12 693,158 -0.95(-1.98%)
Jun 09, 2022 48.54 49.33 48.07 48.07 535,675 -0.73(-1.50%)
Jun 08, 2022 50.09 50.09 48.72 48.80 599,821 -1.46(-2.91%)
Jun 07, 2022 49.25 50.29 48.92 50.26 749,450 +0.76(+1.54%)
Jun 06, 2022 50.44 50.44 49.25 49.50 791,535 -0.67(-1.33%)
Jun 03, 2022 50.69 50.96 50.07 50.17 515,996 -0.97(-1.90%)
Jun 02, 2022 50.32 51.17 49.69 51.14 551,256 +0.94(+1.87%)
Jun 01, 2022 50.77 50.96 49.54 50.20 673,966 -0.30(-0.60%)
May 31, 2022 50.50 50.89 50.12 50.50 972,739 -0.51(-1.01%)
May 27, 2022 50.02 51.12 49.78 51.01 568,294 +1.28(+2.58%)
May 26, 2022 49.63 50.04 49.62 49.73 580,584 +0.36(+0.73%)
May 25, 2022 49.18 49.63 48.98 49.37 1,148,513 +0.10(+0.21%)
May 24, 2022 49.18 49.36 48.27 49.26 1,064,701 +0.01(+0.02%)
May 23, 2022 49.76 49.76 48.48 49.25 786,694 -0.01(-0.02%)
May 20, 2022 49.12 49.27 48.27 49.26 1,069,331 +0.52(+1.07%)
May 19, 2022 48.01 49.05 47.93 48.74 1,413,750 +0.23(+0.47%)
May 18, 2022 50.55 50.74 48.41 48.51 1,306,231 -2.12(-4.18%)
May 17, 2022 50.67 50.77 49.85 50.63 923,375 +0.01(+0.02%)
May 16, 2022 50.69 50.86 50.28 50.62 1,102,893 -0.08(-0.15%)
May 13, 2022 49.74 50.73 49.51 50.70 1,111,860 +1.31(+2.65%)
May 12, 2022 49.45 49.93 48.82 49.39 1,472,698 -0.06(-0.12%)
May 11, 2022 48.50 50.21 48.31 49.44 1,820,471 +0.77(+1.58%)
May 10, 2022 49.37 51.98 48.47 48.68 2,372,674 +0.61(+1.27%)
May 09, 2022 49.72 49.83 47.84 48.07 983,184 -1.81(-3.64%)
May 06, 2022 50.48 50.69 49.52 49.88 1,521,210 -1.07(-2.11%)
May 05, 2022 52.76 53.11 50.26 50.96 1,651,891 -2.02(-3.82%)
May 04, 2022 53.36 53.36 51.67 52.98 920,057 -0.22(-0.41%)
May 03, 2022 53.63 54.07 52.76 53.20 1,332,780 -0.17(-0.32%)
May 02, 2022 55.54 55.54 52.17 53.37 2,131,923 -1.74(-3.16%)
Apr 29, 2022 59.98 60.28 54.95 55.11 2,117,345 -5.37(-8.88%)
Apr 28, 2022 60.32 60.70 59.35 60.48 676,193 +0.43(+0.71%)
Apr 27, 2022 59.45 60.57 59.20 60.05 995,364 +0.64(+1.07%)
Apr 26, 2022 60.24 60.69 59.40 59.41 780,196 -1.13(-1.87%)
Apr 25, 2022 60.73 60.85 59.35 60.54 850,108 -0.15(-0.25%)
Apr 22, 2022 61.06 61.57 60.66 60.69 775,452 -0.13(-0.22%)
Apr 21, 2022 61.76 62.01 60.70 60.83 1,189,741 -1.24(-1.99%)
Apr 20, 2022 60.66 62.63 60.66 62.06 953,746 +1.65(+2.74%)
Apr 19, 2022 58.76 60.52 58.67 60.41 651,047 +1.89(+3.23%)
Apr 18, 2022 58.64 58.92 58.22 58.52 432,192 +0.01(+0.02%)
Apr 14, 2022 59.02 59.43 58.43 58.51 1,050,843 -0.65(-1.09%)
Apr 13, 2022 58.83 59.25 58.35 59.16 557,773 +0.54(+0.92%)
Apr 12, 2022 58.76 59.27 58.31 58.61 558,024 +0.02(+0.03%)
Apr 11, 2022 59.84 59.84 58.38 58.59 655,642 -1.08(-1.81%)
Apr 08, 2022 60.02 60.45 59.43 59.68 456,549 -0.40(-0.66%)
Apr 07, 2022 59.73 60.45 59.39 60.08 828,130 +0.06(+0.10%)
Apr 06, 2022 58.92 60.08 58.73 60.02 834,692 +0.74(+1.25%)
Apr 05, 2022 59.16 60.05 59.06 59.28 584,475 +0.00(+0.00%)
Apr 04, 2022 60.38 60.38 58.85 59.28 591,415 -1.00(-1.66%)
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.