Indicators

First Industrial Realty Trust (NY: FR )

47.43 -0.08 (-0.17%)

Streaming Delayed Price Updated: 2:25 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.43	17.65	17.34	17.37	1,387,990	-0.05(-0.28%)
Feb 26, 2016	17.57	17.68	17.35	17.42	872,773	-0.13(-0.74%)
Feb 25, 2016	17.16	17.60	17.15	17.55	717,284	+0.43(+2.50%)
Feb 24, 2016	17.00	17.20	16.92	17.12	918,382	-0.02(-0.14%)
Feb 23, 2016	16.80	17.16	16.69	17.15	1,015,511	+0.33(+1.97%)
Feb 22, 2016	16.75	16.95	16.75	16.82	1,345,453	+0.20(+1.21%)
Feb 19, 2016	16.69	17.09	16.51	16.61	1,604,353	+0.27(+1.63%)
Feb 18, 2016	16.28	16.52	16.09	16.35	993,428	+0.07(+0.45%)
Feb 17, 2016	16.18	16.37	16.07	16.28	1,276,218	+0.15(+0.90%)
Feb 16, 2016	16.03	16.15	15.81	16.13	988,040	+0.23(+1.42%)
Feb 12, 2016	15.73	15.90	15.90	15.90	1,011,149	+0.30(+1.91%)
Feb 11, 2016	15.69	15.70	15.46	15.61	1,796,398	-0.31(-1.93%)
Feb 10, 2016	15.90	16.18	15.84	15.91	464,990	+0.08(+0.51%)
Feb 09, 2016	15.69	16.01	15.61	15.83	1,218,180	-0.02(-0.10%)
Feb 08, 2016	16.15	16.22	15.56	15.85	1,664,656	-0.44(-2.68%)
Feb 05, 2016	16.34	16.47	16.23	16.28	1,278,007	-0.11(-0.69%)
Feb 04, 2016	16.43	16.53	16.24	16.40	1,128,377	-0.07(-0.44%)
Feb 03, 2016	16.47	16.57	16.22	16.47	944,912	+0.09(+0.54%)
Feb 02, 2016	16.41	16.55	16.18	16.38	1,107,165	-0.12(-0.73%)

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.