Indicators

First Industrial Realty Trust (NY: FR )

48.19 +0.17 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.45	27.05	26.45	27.05	289,933	+0.48(+1.82%)
May 27, 2004	26.88	26.93	26.34	26.56	385,076	-0.05(-0.20%)
May 26, 2004	26.00	26.62	25.81	26.62	359,634	+0.62(+2.38%)
May 25, 2004	25.57	26.01	25.47	26.00	335,385	+0.49(+1.92%)
May 24, 2004	25.21	25.52	25.18	25.51	161,928	+0.31(+1.23%)
May 21, 2004	25.24	25.33	25.05	25.20	205,391	+0.11(+0.45%)
May 20, 2004	24.83	25.29	24.83	25.08	249,915	+0.29(+1.19%)
May 19, 2004	25.48	25.76	24.79	24.79	409,458	-0.68(-2.67%)
May 18, 2004	24.98	25.48	24.92	25.47	208,174	+0.54(+2.15%)
May 17, 2004	24.90	25.30	24.45	24.93	313,123	-0.05(-0.18%)
May 14, 2004	24.90	25.28	24.71	24.98	218,642	+0.08(+0.30%)
May 13, 2004	25.02	25.33	24.86	24.90	184,587	-0.02(-0.06%)
May 12, 2004	24.77	25.10	24.42	24.92	304,377	+0.05(+0.21%)
May 11, 2004	24.75	25.20	24.66	24.87	273,370	+0.20(+0.80%)
May 10, 2004	24.92	25.01	23.89	24.67	421,119	-0.35(-1.39%)
May 07, 2004	26.11	26.13	25.02	25.02	332,337	-1.18(-4.52%)
May 06, 2004	25.96	26.31	25.51	26.20	194,791	+0.13(+0.49%)
May 05, 2004	26.52	26.64	26.07	26.07	189,225	-0.45(-1.68%)
May 04, 2004	25.97	26.84	25.97	26.52	347,841	+0.47(+1.80%)

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.