Indicators

First Industrial Realty Trust (NY: FR )

47.81 -0.21 (-0.44%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.25	52.05	51.04	51.07	963,582	-0.11(-0.21%)
Feb 27, 2023	51.32	51.53	50.89	51.18	1,004,328	+0.33(+0.65%)
Feb 24, 2023	51.11	51.24	50.79	50.85	490,719	-0.70(-1.35%)
Feb 23, 2023	51.38	51.75	50.81	51.55	545,525	+0.43(+0.83%)
Feb 22, 2023	51.86	51.98	50.91	51.12	865,254	-0.54(-1.05%)
Feb 21, 2023	51.81	52.10	51.54	51.66	888,144	-0.50(-0.97%)
Feb 17, 2023	52.26	52.48	51.72	52.16	746,772	-0.12(-0.22%)
Feb 16, 2023	52.24	52.85	51.99	52.28	1,357,699	-0.75(-1.41%)
Feb 15, 2023	52.04	53.07	51.92	53.03	1,009,908	+1.04(+1.99%)
Feb 14, 2023	51.71	52.25	51.21	51.99	613,486	+0.17(+0.34%)
Feb 13, 2023	51.66	52.04	51.60	51.82	738,702	+0.30(+0.58%)
Feb 10, 2023	51.63	51.94	51.00	51.52	611,033	-0.20(-0.39%)
Feb 09, 2023	51.87	52.75	51.47	51.72	1,209,864	-0.28(-0.54%)
Feb 08, 2023	51.43	52.24	51.35	52.00	1,073,516	+0.30(+0.58%)
Feb 07, 2023	51.50	52.08	51.18	51.70	1,609,747	-0.29(-0.56%)
Feb 06, 2023	51.55	52.03	51.15	51.99	971,896	-0.10(-0.19%)
Feb 03, 2023	52.47	52.62	51.75	52.09	1,893,112	-1.10(-2.07%)
Feb 02, 2023	52.77	53.74	52.77	53.19	903,071	+0.86(+1.65%)

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.