Indicators

First Industrial Realty Trust (NY: FR )

55.51 -1.16 (-2.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.68	16.72	16.51	16.63	1,198,686	-0.01(-0.05%)
Feb 26, 2015	16.63	16.77	16.49	16.63	495,341	-0.04(-0.23%)
Feb 25, 2015	16.70	16.98	16.67	16.67	1,073,519	-0.03(-0.19%)
Feb 24, 2015	17.13	17.13	16.67	16.70	729,866	-0.51(-2.95%)
Feb 23, 2015	17.00	17.22	16.94	17.21	509,955	+0.27(+1.61%)
Feb 20, 2015	16.81	17.22	16.77	16.94	547,073	+0.16(+0.93%)
Feb 19, 2015	17.02	17.09	16.64	16.78	950,308	-0.31(-1.83%)
Feb 18, 2015	17.03	17.11	16.83	17.10	483,792	+0.09(+0.55%)
Feb 17, 2015	16.81	17.14	16.79	17.00	631,226	+0.15(+0.88%)
Feb 13, 2015	16.95	16.85	16.85	16.85	562,383	-0.10(-0.60%)
Feb 12, 2015	16.77	17.02	16.67	16.95	319,679	+0.29(+1.73%)
Feb 11, 2015	16.80	16.88	16.59	16.67	418,111	-0.15(-0.88%)
Feb 10, 2015	16.89	16.92	16.57	16.81	648,425	+0.01(+0.05%)
Feb 09, 2015	16.94	17.14	16.80	16.81	553,965	-0.15(-0.88%)
Feb 06, 2015	17.31	17.32	16.94	16.95	779,093	-0.42(-2.43%)
Feb 05, 2015	17.15	17.41	17.12	17.38	633,672	+0.26(+1.51%)
Feb 04, 2015	17.18	17.32	16.97	17.12	568,888	-0.12(-0.68%)
Feb 03, 2015	16.97	17.28	16.85	17.24	1,079,925	+0.33(+1.94%)

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.