Indicators

First Industrial Realty Trust (NY: FR )

46.97 -0.28 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.60	47.84	46.83	46.96	903,007	-0.01(-0.02%)
Sep 28, 2023	47.02	47.43	46.84	46.97	635,996	+0.19(+0.40%)
Sep 27, 2023	47.26	47.43	46.67	46.79	626,270	-0.31(-0.67%)
Sep 26, 2023	47.52	47.76	46.86	47.10	570,521	-0.83(-1.74%)
Sep 25, 2023	47.80	48.00	47.63	47.93	592,420	-0.15(-0.31%)
Sep 22, 2023	48.28	48.91	48.06	48.08	654,387	-0.19(-0.39%)
Sep 21, 2023	49.65	49.65	48.23	48.27	1,096,970	-1.69(-3.38%)
Sep 20, 2023	50.26	50.72	49.89	49.95	600,631	+0.06(+0.12%)
Sep 19, 2023	50.11	50.42	49.76	49.89	587,448	-0.25(-0.49%)
Sep 18, 2023	50.31	50.50	49.98	50.14	638,393	-0.22(-0.43%)
Sep 15, 2023	50.19	50.36	49.79	50.35	1,595,755	-0.17(-0.33%)
Sep 14, 2023	49.59	50.66	49.58	50.52	844,722	+1.39(+2.83%)
Sep 13, 2023	49.40	49.68	49.01	49.13	747,552	-0.40(-0.81%)
Sep 12, 2023	49.59	49.75	49.43	49.53	1,144,764	-0.22(-0.43%)
Sep 11, 2023	49.88	50.00	49.58	49.75	1,026,394	+0.06(+0.12%)
Sep 08, 2023	50.23	50.35	49.64	49.69	803,715	-0.49(-0.98%)
Sep 07, 2023	49.72	50.55	49.72	50.18	2,091,267	+0.25(+0.49%)
Sep 06, 2023	49.99	50.11	49.31	49.93	1,027,581	-0.03(-0.06%)
Sep 05, 2023	50.95	51.01	49.88	49.96	860,273	-1.29(-2.52%)

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.