Indicators

First Industrial Realty Trust (NY: FR )

46.87 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	25.75	25.82	25.42	25.57	1,487,197	-0.14(-0.53%)
Sep 28, 2017	25.50	25.74	25.30	25.71	925,940	+0.27(+1.07%)
Sep 27, 2017			25.15	25.44	1,411,929	-0.35(-1.37%)
Sep 26, 2017	26.21	26.21	25.79	25.79	1,324,012	-0.41(-1.55%)
Sep 25, 2017	26.06	26.38	26.05	26.20	822,041	+0.17(+0.65%)
Sep 22, 2017	26.42	26.57	26.00	26.03	745,469	-0.35(-1.31%)
Sep 21, 2017	26.49	26.64	26.38	26.38	583,957	-0.10(-0.38%)
Sep 20, 2017	26.61	26.65	26.34	26.48	669,554	-0.09(-0.35%)
Sep 19, 2017	26.49	26.60	26.40	26.57	760,194	+0.12(+0.45%)
Sep 18, 2017	26.54	26.59	26.31	26.45	675,710	-0.05(-0.19%)
Sep 15, 2017	26.74	26.74	26.23	26.50	1,858,193	-0.19(-0.73%)
Sep 14, 2017	26.22	26.73	26.16	26.70	695,445	+0.46(+1.77%)
Sep 13, 2017	26.46	26.49	26.19	26.23	528,898	-0.22(-0.83%)
Sep 12, 2017	26.79	26.87	26.38	26.45	1,034,153	-0.34(-1.26%)
Sep 11, 2017	26.43	26.83	26.43	26.79	697,431	+0.47(+1.80%)
Sep 08, 2017	26.27	26.46	26.21	26.32	494,053	-0.03(-0.10%)
Sep 07, 2017	26.27	26.53	26.26	26.34	1,057,940	+0.13(+0.52%)
Sep 06, 2017	26.25	26.42	26.18	26.21	1,094,085	-0.02(-0.06%)
Sep 05, 2017	26.27	26.45	26.14	26.22	1,047,755	+0.03(+0.10%)

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.