Indicators

First Industrial Realty Trust (NY: FR )

48.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.33	20.49	20.30	20.38	109,586	+0.08(+0.41%)
Nov 27, 2002	20.24	20.50	20.22	20.30	126,812	+0.17(+0.86%)
Nov 26, 2002	20.07	20.28	20.00	20.13	268,069	-0.02(-0.11%)
Nov 25, 2002	19.99	20.28	19.89	20.15	217,715	+0.23(+1.17%)
Nov 22, 2002	19.81	19.99	19.70	19.92	347,576	+0.14(+0.72%)
Nov 21, 2002	19.89	19.96	19.63	19.77	219,703	-0.02(-0.08%)
Nov 20, 2002	19.61	19.79	19.55	19.79	243,157	+0.18(+0.92%)
Nov 19, 2002	19.63	19.76	19.52	19.61	164,048	-0.07(-0.35%)
Nov 18, 2002	19.67	19.79	19.43	19.67	371,958	-0.03(-0.15%)
Nov 15, 2002	19.89	20.02	19.70	19.70	242,759	-0.18(-0.91%)
Nov 14, 2002	19.92	19.92	19.66	19.89	400,050	+0.11(+0.57%)
Nov 13, 2002	20.11	20.11	19.77	19.77	234,544	-0.34(-1.69%)
Nov 12, 2002	20.11	20.11	19.95	20.11	185,780	-0.11(-0.52%)
Nov 11, 2002	20.22	20.26	20.07	20.22	164,048	-0.08(-0.41%)
Nov 08, 2002	20.28	20.30	20.15	20.30	149,074	+0.00(+0.00%)
Nov 07, 2002	20.26	20.55	20.23	20.30	737,953	-0.04(-0.19%)
Nov 06, 2002	20.64	20.64	20.30	20.34	415,951	-0.26(-1.25%)
Nov 05, 2002	20.54	20.62	20.41	20.59	129,860	+0.11(+0.52%)
Nov 04, 2002	20.60	20.82	20.49	20.49	217,450	+0.00(+0.00%)

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.