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 (%)
Dec 29, 2017		26.93	26.93	26.93	0	+0.01(+0.03%)
Dec 28, 2017	26.75	26.95	26.60	26.92	786,066	+0.22(+0.83%)
Dec 27, 2017	26.73	26.86	26.63	26.70	719,744	+0.08(+0.29%)
Dec 26, 2017	26.40	26.68	26.31	26.62	1,062,723	+0.17(+0.64%)
Dec 22, 2017	26.43	26.54	26.25	26.45	1,147,096	+0.20(+0.78%)
Dec 21, 2017	26.36	26.54	26.21	26.25	1,084,415	+0.02(+0.06%)
Dec 20, 2017	26.69	26.78	26.23	26.23	807,494	-0.40(-1.50%)
Dec 19, 2017	27.46	27.49	26.62	26.63	1,050,746	-0.85(-3.09%)
Dec 18, 2017	27.38	27.79	27.34	27.48	1,434,598	+0.16(+0.59%)
Dec 15, 2017	27.35	27.46	27.15	27.32	2,096,526	-0.07(-0.25%)
Dec 14, 2017	27.48	27.51	27.24	27.39	972,698	-0.04(-0.15%)
Dec 13, 2017	27.45	27.64	27.36	27.43	1,133,475	-0.03(-0.09%)
Dec 12, 2017	27.33	27.61	27.25	27.45	763,648	+0.08(+0.28%)
Dec 11, 2017	27.45	27.56	27.34	27.38	837,081	-0.14(-0.49%)
Dec 08, 2017	27.49	27.68	27.41	27.51	629,582	+0.00(+0.00%)
Dec 07, 2017	27.08	27.43	26.98		1,163,936	+0.00(+0.00%)
Dec 06, 2017	27.02	27.14	26.89	27.07	931,895	+0.02(+0.06%)
Dec 05, 2017	27.45	27.57	27.01	27.05	1,050,087	-0.38(-1.39%)
Dec 04, 2017	27.85	27.85	27.41	27.44	965,485	-0.30(-1.07%)

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.