Indicators

First Industrial Realty Trust (NY: FR )

47.12 +0.54 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.88	49.87	48.74	49.66	768,828	+0.53(+1.07%)
Jul 28, 2022	48.19	49.28	48.13	49.14	1,029,299	+1.22(+2.55%)
Jul 27, 2022	48.14	48.27	47.22	47.91	990,999	-0.21(-0.44%)
Jul 26, 2022	47.86	48.50	47.67	48.12	1,414,322	+0.37(+0.78%)
Jul 25, 2022	47.47	47.99	47.20	47.75	1,284,503	+0.46(+0.97%)
Jul 22, 2022	47.24	47.83	47.03	47.29	1,564,986	+0.50(+1.06%)
Jul 21, 2022	46.90	49.10	46.41	46.80	2,319,234	+0.63(+1.37%)
Jul 20, 2022	46.08	46.89	46.06	46.16	1,278,512	+0.02(+0.04%)
Jul 19, 2022	45.34	46.31	45.25	46.15	975,764	+1.32(+2.94%)
Jul 18, 2022	45.31	45.58	44.76	44.83	1,096,251	-0.15(-0.34%)
Jul 15, 2022	45.03	45.40	44.58	44.98	652,483	+0.51(+1.14%)
Jul 14, 2022	44.80	45.05	44.34	44.47	698,086	-1.03(-2.27%)
Jul 13, 2022	45.34	45.83	44.92	45.50	1,317,478	-0.33(-0.73%)
Jul 12, 2022	45.72	46.33	45.44	45.84	777,679	-0.08(-0.17%)
Jul 11, 2022	45.99	46.28	45.68	45.92	725,248	-0.22(-0.48%)
Jul 08, 2022	46.16	46.41	45.87	46.14	694,246	-0.16(-0.35%)
Jul 07, 2022	46.64	46.93	46.19	46.30	646,989	-0.21(-0.45%)
Jul 06, 2022	46.43	47.01	46.27	46.51	1,028,170	+0.33(+0.72%)
Jul 05, 2022	46.05	46.31	45.11	46.17	1,190,763	-0.18(-0.39%)

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.