Indicators

First Industrial Realty Trust (NY: FR )

46.50 -0.37 (-0.79%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.92	27.45	26.92	27.44	2,045,350	+0.54(+2.01%)
Sep 27, 2018	26.75	26.97	26.72	26.90	528,795	+0.19(+0.71%)
Sep 26, 2018	27.04	27.12	26.70	26.71	666,313	-0.35(-1.28%)
Sep 25, 2018	27.09	27.31	26.98	27.06	611,324	-0.02(-0.06%)
Sep 24, 2018	27.56	27.56	27.01	27.08	797,541	-0.53(-1.92%)
Sep 21, 2018	27.60	27.74	27.54	27.60	1,528,451	-0.08(-0.28%)
Sep 20, 2018	27.19	27.68	27.06	27.68	947,111	+0.51(+1.88%)
Sep 19, 2018	27.51	27.54	26.97	27.17	730,026	-0.30(-1.07%)
Sep 18, 2018	27.85	27.87	27.46	27.47	1,186,646	-0.36(-1.31%)
Sep 17, 2018	27.74	27.93	27.62	27.83	898,565	+0.14(+0.50%)
Sep 14, 2018	27.85	27.85	27.54	27.69	927,395	-0.19(-0.68%)
Sep 13, 2018	27.87	27.94	27.75	27.88	730,197	+0.16(+0.59%)
Sep 12, 2018	27.80	27.83	27.66	27.72	793,677	-0.08(-0.28%)
Sep 11, 2018	27.67	27.96	27.62	27.80	563,836	+0.01(+0.03%)
Sep 10, 2018	27.88	27.97	27.61	27.79	918,328	+0.04(+0.16%)
Sep 07, 2018	27.95	27.95	27.58	27.74	499,074	-0.29(-1.02%)
Sep 06, 2018	27.97	28.19	27.97	28.03	610,826	+0.14(+0.50%)
Sep 05, 2018	27.56	27.98	27.44	27.89	603,046	+0.27(+0.97%)

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.