Indicators

First Industrial Realty Trust (NY: FR )

46.87 +0.16 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	28.60	28.65	28.07	28.38	340,950	-0.19(-0.66%)
Feb 26, 2004	28.64	28.72	28.56	28.56	426,950	-0.08(-0.26%)
Feb 25, 2004	28.44	28.67	28.27	28.64	383,354	+0.23(+0.80%)
Feb 24, 2004	28.09	28.48	28.06	28.41	366,922	+0.37(+1.32%)
Feb 23, 2004	27.90	28.04	27.85	28.04	512,419	+0.14(+0.51%)
Feb 20, 2004	27.83	27.92	27.54	27.90	221,028	+0.08(+0.30%)
Feb 19, 2004	27.88	27.91	27.77	27.82	196,116	+0.02(+0.05%)
Feb 18, 2004	27.81	27.90	27.71	27.80	376,861	+0.06(+0.22%)
Feb 17, 2004	27.28	28.11	27.28	27.74	670,107	-0.65(-2.29%)
Feb 13, 2004	28.68	28.74	28.25	28.39	383,221	+0.02(+0.08%)
Feb 12, 2004	28.66	28.66	28.26	28.37	532,958	-0.48(-1.67%)
Feb 11, 2004	28.64	28.87	28.59	28.85	170,541	+0.14(+0.47%)
Feb 10, 2004	28.45	28.71	28.34	28.71	249,385	+0.32(+1.14%)
Feb 09, 2004	28.23	28.46	28.19	28.39	153,050	+0.02(+0.05%)
Feb 06, 2004	27.47	28.38	27.47	28.38	224,738	+0.72(+2.59%)
Feb 05, 2004	27.46	27.87	27.46	27.66	251,505	+0.14(+0.49%)
Feb 04, 2004	28.28	28.28	27.52	27.52	278,007	-0.85(-3.01%)
Feb 03, 2004	28.10	28.98	28.09	28.38	467,233	+0.17(+0.59%)

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.