Indicators

First Industrial Realty Trust (NY: FR )

47.25 +0.58 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.77	51.15	50.41	50.68	745,078	+0.05(+0.10%)
Jul 28, 2023	51.74	52.04	50.54	50.63	672,332	-0.48(-0.94%)
Jul 27, 2023	52.82	52.82	51.09	51.11	669,339	-1.46(-2.78%)
Jul 26, 2023	51.76	52.60	51.76	52.57	1,455,135	+0.89(+1.73%)
Jul 25, 2023	51.93	52.64	51.65	51.68	2,012,209	-0.23(-0.43%)
Jul 24, 2023	51.52	52.11	51.45	51.90	1,648,922	+0.29(+0.57%)
Jul 21, 2023	51.13	51.72	50.87	51.61	1,359,053	+0.75(+1.48%)
Jul 20, 2023	51.43	51.43	50.21	50.85	1,876,938	-0.75(-1.44%)
Jul 19, 2023	52.03	52.40	51.54	51.60	1,332,154	-0.14(-0.27%)
Jul 18, 2023	53.35	53.53	51.13	51.74	1,622,156	-1.70(-3.17%)
Jul 17, 2023	53.64	53.75	53.23	53.43	949,390	-0.29(-0.55%)
Jul 14, 2023	53.57	53.90	53.40	53.73	1,154,477	-0.05(-0.09%)
Jul 13, 2023	53.68	53.88	53.36	53.78	804,308	+0.14(+0.26%)
Jul 12, 2023	53.47	54.13	53.42	53.64	845,207	+0.81(+1.54%)
Jul 11, 2023	52.17	53.01	51.85	52.82	1,118,092	+0.72(+1.37%)
Jul 10, 2023	51.92	52.27	51.57	52.11	672,857	+0.05(+0.09%)
Jul 07, 2023	52.19	52.54	51.39	52.06	1,061,040	-0.39(-0.75%)
Jul 06, 2023	52.02	52.52	51.26	52.45	1,026,844	-0.22(-0.41%)
Jul 05, 2023	52.17	53.23	51.93	52.67	1,585,261	+0.25(+0.49%)

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.