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 (%)
Jan 29, 2016	16.00	16.71	15.78	16.62	2,095,291	+0.73(+4.57%)
Jan 28, 2016	16.36	16.40	15.70	15.90	1,338,968	-0.36(-2.19%)
Jan 27, 2016	16.42	16.42	16.14	16.25	1,066,972	-0.24(-1.47%)
Jan 26, 2016	16.17	16.49	16.17	16.49	667,025	+0.42(+2.61%)
Jan 25, 2016	16.07	16.34	15.90	16.07	940,773	-0.02(-0.15%)
Jan 22, 2016	16.05	16.19	15.90	16.10	911,952	+0.37(+2.36%)
Jan 21, 2016	15.69	15.86	15.56	15.73	1,132,601	+0.13(+0.83%)
Jan 20, 2016	15.92	15.92	15.25	15.60	940,806	-0.46(-2.87%)
Jan 19, 2016	16.17	16.20	15.94	16.06	859,567	+0.03(+0.20%)
Jan 15, 2016	15.99	16.02	16.02	16.02	996,780	-0.27(-1.68%)
Jan 14, 2016	16.40	16.49	16.14	16.30	993,743	-0.06(-0.35%)
Jan 13, 2016	16.71	16.87	16.28	16.36	1,217,362	-0.36(-2.13%)
Jan 12, 2016	17.16	17.22	16.49	16.71	1,553,932	-0.32(-1.90%)
Jan 11, 2016	16.97	17.18	16.95	17.03	1,075,625	+0.10(+0.62%)
Jan 08, 2016	17.35	17.45	16.90	16.93	529,863	-0.36(-2.10%)
Jan 07, 2016	17.29	17.44	17.26	17.29	1,244,857	-0.33(-1.88%)
Jan 06, 2016	17.54	17.64	17.46	17.62	813,599	-0.07(-0.41%)
Jan 05, 2016	17.45	17.76	17.41	17.70	1,639,043	+0.25(+1.43%)

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.