Indicators

First Industrial Realty Trust (NY: FR )

48.24 +0.10 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.27	52.50	52.50	52.54	1,716,467	+0.47(+0.90%)
Mar 27, 2024	50.98	52.08	50.98	52.07	621,832	+1.09(+2.14%)
Mar 26, 2024	51.51	51.54	50.93	50.98	716,086	-0.47(-0.91%)
Mar 25, 2024	51.97	52.22	51.45	51.45	577,047	-0.32(-0.61%)
Mar 22, 2024	52.62	52.62	51.71	51.76	833,872	-0.68(-1.29%)
Mar 21, 2024	51.85	52.52	51.79	52.44	973,465	+0.81(+1.58%)
Mar 20, 2024	50.88	51.73	50.64	51.63	1,559,299	+0.54(+1.05%)
Mar 19, 2024	51.27	51.57	50.94	51.09	978,908	-0.17(-0.33%)
Mar 18, 2024	51.99	52.21	51.21	51.26	1,383,555	-0.55(-1.05%)
Mar 15, 2024	51.72	52.28	51.61	51.80	1,504,871	-0.38(-0.72%)
Mar 14, 2024	52.51	52.51	51.58	52.18	739,600	-0.43(-0.81%)
Mar 13, 2024	52.85	53.10	52.44	52.61	758,490	-0.19(-0.36%)
Mar 12, 2024	52.26	52.85	52.21	52.80	663,248	+0.18(+0.34%)
Mar 11, 2024	52.82	53.16	52.37	52.62	1,473,585	-0.23(-0.43%)
Mar 08, 2024	52.78	53.00	52.56	52.85	1,372,524	+0.35(+0.66%)
Mar 07, 2024	53.20	53.34	52.34	52.50	880,108	-0.42(-0.79%)
Mar 06, 2024	52.76	53.11	52.46	52.92	1,139,506	+0.45(+0.85%)
Mar 05, 2024	52.46	52.97	52.19	52.47	1,571,424	-0.22(-0.41%)
Mar 04, 2024	52.69	52.92	51.95	52.69	2,473,675	-0.08(-0.15%)

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.