Indicators

First Industrial Realty Trust (NY: FR )

48.19 +0.17 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.35	18.48	18.20	18.34	1,089,494	+0.02(+0.13%)
Nov 27, 2015	18.12	18.40	18.12	18.32	428,397	+0.13(+0.71%)
Nov 25, 2015	18.16	18.19	18.19	18.19	569,209	+0.01(+0.04%)
Nov 24, 2015	18.01	18.20	17.88	18.18	1,030,218	+0.07(+0.40%)
Nov 23, 2015	17.93	18.12	17.93	18.11	599,059	+0.15(+0.85%)
Nov 20, 2015	17.73	18.04	17.67	17.96	692,672	+0.35(+1.96%)
Nov 19, 2015	17.53	17.67	17.46	17.61	438,968	+0.11(+0.64%)
Nov 18, 2015	17.40	17.54	17.23	17.50	603,251	+0.16(+0.93%)
Nov 17, 2015	17.19	17.53	17.15	17.34	663,035	+0.12(+0.70%)
Nov 16, 2015	17.05	17.23	16.94	17.22	503,766	+0.18(+1.08%)
Nov 13, 2015	17.21	17.34	17.03	17.03	608,776	-0.19(-1.12%)
Nov 12, 2015	17.39	17.45	17.20	17.23	446,389	-0.22(-1.29%)
Nov 11, 2015	17.45	17.56	17.40	17.45	512,140	+0.02(+0.14%)
Nov 10, 2015	17.27	17.47	17.25	17.43	454,044	+0.16(+0.93%)
Nov 09, 2015	17.39	17.47	17.12	17.27	1,226,849	-0.22(-1.24%)
Nov 06, 2015	17.76	17.83	17.35	17.48	931,113	-0.41(-2.29%)
Nov 05, 2015	17.77	17.89	17.57	17.89	688,688	+0.14(+0.81%)
Nov 04, 2015	17.83	17.88	17.64	17.75	904,543	-0.08(-0.45%)
Nov 03, 2015	17.74	17.85	17.55	17.83	655,701	+0.01(+0.04%)

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.