Skip to main content

First Industrial Realty Trust (NY: FR )

52.54 +0.47 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.19 30.35 29.80 30.11 322,399 -0.11(-0.35%)
Jun 29, 2005 30.19 30.28 30.09 30.22 252,168 +0.03(+0.10%)
Jun 28, 2005 30.34 30.34 29.97 30.19 624,258 -0.57(-1.84%)
Jun 27, 2005 30.94 31.02 30.71 30.75 316,038 -0.19(-0.61%)
Jun 24, 2005 31.14 31.27 30.76 30.94 313,918 -0.21(-0.68%)
Jun 23, 2005 31.30 31.55 31.14 31.15 200,621 -0.13(-0.41%)
Jun 22, 2005 31.52 31.69 31.28 31.28 161,795 -0.09(-0.29%)
Jun 21, 2005 31.85 31.91 31.36 31.37 170,409 -0.45(-1.40%)
Jun 20, 2005 31.66 31.97 31.51 31.82 265,021 +0.12(+0.38%)
Jun 17, 2005 31.42 31.84 31.35 31.70 437,285 +0.27(+0.86%)
Jun 16, 2005 31.34 31.45 31.21 31.42 287,813 -0.02(-0.07%)
Jun 15, 2005 31.54 31.57 31.22 31.45 336,710 -0.10(-0.31%)
Jun 14, 2005 31.02 31.55 30.98 31.54 254,023 +0.52(+1.68%)
Jun 13, 2005 30.80 31.05 30.78 31.02 218,642 +0.20(+0.64%)
Jun 10, 2005 30.80 30.93 30.74 30.83 278,935 +0.02(+0.07%)
Jun 09, 2005 30.83 30.88 30.66 30.80 356,719 -0.05(-0.15%)
Jun 08, 2005 30.56 31.17 30.56 30.85 470,148 +0.36(+1.19%)
Jun 07, 2005 30.16 30.69 30.12 30.49 488,700 +0.40(+1.33%)
Jun 06, 2005 29.54 30.13 29.54 30.09 298,149 +0.54(+1.84%)
Jun 03, 2005 29.38 29.80 29.38 29.54 236,266 +0.13(+0.44%)
Jun 02, 2005 29.28 29.66 29.28 29.42 268,202 +0.45(+1.54%)
Jun 01, 2005 29.26 29.70 28.97 28.97 348,503 -0.31(-1.06%)
May 31, 2005 29.17 29.43 29.17 29.28 218,775 +0.05(+0.18%)
May 27, 2005 28.71 29.23 28.65 29.23 235,206 +0.55(+1.92%)
May 26, 2005 28.71 29.24 28.62 28.68 258,396 -0.03(-0.11%)
May 25, 2005 29.14 29.22 28.66 28.71 223,810 -0.62(-2.11%)
May 24, 2005 29.62 29.62 29.19 29.33 206,584 -0.42(-1.42%)
May 23, 2005 30.00 30.00 29.65 29.75 197,573 -0.22(-0.73%)
May 20, 2005 29.77 29.99 29.47 29.97 239,182 +0.31(+1.04%)
May 19, 2005 29.72 29.87 29.54 29.66 436,490 -0.14(-0.46%)
May 18, 2005 29.42 29.79 29.36 29.79 225,401 +0.45(+1.54%)
May 17, 2005 29.17 29.42 29.02 29.34 196,513 +0.10(+0.34%)
May 16, 2005 28.69 29.24 28.69 29.24 174,914 +0.45(+1.55%)
May 13, 2005 29.02 29.12 28.67 28.80 216,125 -0.18(-0.62%)
May 12, 2005 29.32 29.39 28.90 28.98 160,470 -0.43(-1.46%)
May 11, 2005 29.39 29.41 29.12 29.41 260,781 +0.02(+0.05%)
May 10, 2005 29.27 29.39 28.96 29.39 230,834 +0.09(+0.31%)
May 09, 2005 28.65 29.30 28.65 29.30 263,431 +0.66(+2.29%)
May 06, 2005 29.11 29.11 28.59 28.65 197,971 -0.46(-1.58%)
May 05, 2005 28.90 29.17 28.83 29.11 282,910 +0.24(+0.84%)
May 04, 2005 28.36 28.87 28.31 28.87 355,394 +0.49(+1.73%)
May 03, 2005 28.38 28.43 28.13 28.38 251,505 +0.11(+0.40%)
May 02, 2005 28.69 28.73 28.03 28.26 462,463 -0.57(-1.96%)
Apr 29, 2005 28.76 28.83 28.41 28.83 282,248 +0.08(+0.26%)
Apr 28, 2005 28.98 28.99 28.52 28.75 281,585 -0.38(-1.30%)
Apr 27, 2005 28.90 29.24 28.72 29.13 439,538 +0.23(+0.78%)
Apr 26, 2005 28.90 28.98 28.75 28.90 207,247 +0.05(+0.16%)
Apr 25, 2005 28.53 28.86 28.38 28.86 181,009 +0.41(+1.43%)
Apr 22, 2005 28.47 28.48 28.08 28.45 243,157 -0.02(-0.08%)
Apr 21, 2005 28.45 28.66 28.18 28.47 234,146 +0.02(+0.08%)
Apr 20, 2005 28.74 28.74 28.24 28.45 292,054 -0.29(-1.00%)
Apr 19, 2005 28.54 28.74 28.40 28.74 160,735 +0.35(+1.22%)
Apr 18, 2005 28.34 28.50 28.08 28.39 234,544 +0.20(+0.72%)
Apr 15, 2005 28.38 28.58 28.15 28.19 229,641 -0.15(-0.53%)
Apr 14, 2005 28.71 28.77 28.30 28.34 176,504 -0.38(-1.31%)
Apr 13, 2005 28.56 28.87 28.56 28.71 194,791 +0.04(+0.13%)
Apr 12, 2005 28.22 28.71 28.16 28.68 311,930 +0.38(+1.36%)
Apr 11, 2005 28.34 28.46 28.16 28.29 318,291 -0.05(-0.16%)
Apr 08, 2005 28.60 28.72 28.34 28.34 250,048 -0.26(-0.90%)
Apr 07, 2005 28.71 28.73 28.45 28.59 292,186 +0.00(+0.00%)
Apr 06, 2005 28.53 28.76 28.45 28.59 238,122 +0.22(+0.77%)
Apr 05, 2005 28.45 28.51 28.23 28.38 373,945 -0.04(-0.13%)
Apr 04, 2005 28.27 28.44 28.15 28.41 492,940 -0.04(-0.13%)
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.