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 (%)
Apr 29, 2022	59.98	60.28	54.95	55.11	2,117,345	-5.37(-8.88%)
Apr 28, 2022	60.32	60.70	59.35	60.48	676,193	+0.43(+0.71%)
Apr 27, 2022	59.45	60.57	59.20	60.05	995,364	+0.64(+1.07%)
Apr 26, 2022	60.24	60.69	59.40	59.41	780,196	-1.13(-1.87%)
Apr 25, 2022	60.73	60.85	59.35	60.54	850,108	-0.15(-0.25%)
Apr 22, 2022	61.06	61.57	60.66	60.69	775,452	-0.13(-0.22%)
Apr 21, 2022	61.76	62.01	60.70	60.83	1,189,741	-1.24(-1.99%)
Apr 20, 2022	60.66	62.63	60.66	62.06	953,746	+1.65(+2.74%)
Apr 19, 2022	58.76	60.52	58.67	60.41	651,047	+1.89(+3.23%)
Apr 18, 2022	58.64	58.92	58.22	58.52	432,192	+0.01(+0.02%)
Apr 14, 2022	59.02	59.43	58.43	58.51	1,050,843	-0.65(-1.09%)
Apr 13, 2022	58.83	59.25	58.35	59.16	557,773	+0.54(+0.92%)
Apr 12, 2022	58.76	59.27	58.31	58.61	558,024	+0.02(+0.03%)
Apr 11, 2022	59.84	59.84	58.38	58.59	655,642	-1.08(-1.81%)
Apr 08, 2022	60.02	60.45	59.43	59.68	456,549	-0.40(-0.66%)
Apr 07, 2022	59.73	60.45	59.39	60.08	828,130	+0.06(+0.10%)
Apr 06, 2022	58.92	60.08	58.73	60.02	834,692	+0.74(+1.25%)
Apr 05, 2022	59.16	60.05	59.06	59.28	584,475	+0.00(+0.00%)
Apr 04, 2022	60.38	60.38	58.85	59.28	591,415	-1.00(-1.66%)

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.