Indicators

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.06	53.06	52.28	52.62	2,532,053	+0.13(+0.25%)
Feb 28, 2024	52.51	53.18	52.39	52.49	1,862,457	-0.14(-0.26%)
Feb 27, 2024	53.47	53.64	52.61	52.63	1,010,082	-0.41(-0.77%)
Feb 26, 2024	53.69	53.69	52.74	53.04	1,138,850	-0.84(-1.57%)
Feb 23, 2024	54.42	54.42	53.78	53.88	699,573	-0.50(-0.91%)
Feb 22, 2024	54.42	54.48	54.01	54.38	926,776	-0.01(-0.02%)
Feb 21, 2024	54.46	54.75	54.17	54.39	983,610	-0.02(-0.04%)
Feb 20, 2024	53.94	54.56	53.71	54.41	2,042,093	+0.06(+0.11%)
Feb 16, 2024	53.60	54.75	53.31	54.35	1,239,731	+0.41(+0.75%)
Feb 15, 2024	53.98	54.36	53.81	53.94	1,265,701	+0.51(+0.95%)
Feb 14, 2024	53.86	53.96	53.34	53.43	903,304	-0.23(-0.43%)
Feb 13, 2024	52.46	53.73	51.75	53.66	1,748,912	-0.02(-0.04%)
Feb 12, 2024	54.08	54.50	53.38	53.68	1,241,906	-0.20(-0.37%)
Feb 09, 2024	53.21	54.15	53.05	53.88	1,658,212	+0.67(+1.25%)
Feb 08, 2024	52.61	53.74	52.16	53.21	2,560,825	+2.99(+5.95%)
Feb 07, 2024	50.93	51.06	50.14	50.23	1,706,624	-0.87(-1.71%)
Feb 06, 2024	50.72	51.37	50.62	51.10	948,569	+0.38(+0.74%)
Feb 05, 2024	51.25	51.58	50.50	50.72	989,628	-1.31(-2.52%)
Feb 02, 2024	51.79	52.53	50.93	52.03	1,830,555	-0.55(-1.04%)

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.