Indicators

First Industrial Realty Trust (NY: FR )

48.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.82	16.86	16.64	16.76	1,189,081	-0.01(-0.05%)
Feb 26, 2015	16.77	16.91	16.62	16.77	491,372	-0.04(-0.23%)
Feb 25, 2015	16.83	17.12	16.80	16.81	1,064,917	-0.03(-0.19%)
Feb 24, 2015	17.26	17.26	16.81	16.84	724,017	-0.51(-2.95%)
Feb 23, 2015	17.14	17.36	17.08	17.35	505,869	+0.28(+1.61%)
Feb 20, 2015	16.94	17.36	16.91	17.08	542,689	+0.16(+0.93%)
Feb 19, 2015	17.16	17.23	16.78	16.92	942,693	-0.32(-1.83%)
Feb 18, 2015	17.17	17.25	16.97	17.23	479,915	+0.09(+0.55%)
Feb 17, 2015	16.95	17.28	16.93	17.14	626,168	+0.15(+0.88%)
Feb 13, 2015	17.09	16.99	16.99	16.99	557,877	-0.10(-0.60%)
Feb 12, 2015	16.90	17.16	16.81	17.09	317,117	+0.29(+1.73%)
Feb 11, 2015	16.93	17.01	16.72	16.80	414,761	-0.15(-0.88%)
Feb 10, 2015	17.03	17.06	16.71	16.95	643,229	+0.01(+0.05%)
Feb 09, 2015	17.08	17.28	16.93	16.94	549,526	-0.15(-0.88%)
Feb 06, 2015	17.45	17.46	17.08	17.09	772,850	-0.43(-2.43%)
Feb 05, 2015	17.29	17.55	17.26	17.52	628,594	+0.26(+1.51%)
Feb 04, 2015	17.32	17.46	17.11	17.26	564,329	-0.12(-0.68%)
Feb 03, 2015	17.11	17.42	16.99	17.38	1,071,271	+0.33(+1.94%)

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.