Indicators

First Industrial Realty Trust (NY: FR )

48.24 UNCHANGED

Streaming Delayed 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 28, 2017	23.85	23.85	23.53	23.58	824,468	-0.27(-1.12%)
Apr 27, 2017		24.03	23.80	23.85	818,399	+0.09(+0.39%)
Apr 26, 2017	23.46	23.85	23.23	23.75	1,432,730	+0.30(+1.29%)
Apr 25, 2017	23.38	23.58	23.34	23.45	819,601	+0.11(+0.47%)
Apr 24, 2017	23.62	23.71	23.15	23.34	730,854	-0.08(-0.36%)
Apr 21, 2017	23.36	23.49	23.27	23.43	822,859	+0.02(+0.07%)
Apr 20, 2017	23.45	23.46	23.19	23.41	1,025,022	+0.01(+0.04%)
Apr 19, 2017	23.59	23.59	23.38	23.40	1,014,203	-0.19(-0.82%)
Apr 18, 2017	23.60	23.77	23.50	23.59	765,346	+0.00(+0.00%)
Apr 17, 2017	23.51	23.60	23.44	23.59	913,729	+0.18(+0.75%)
Apr 13, 2017	23.59	23.65	23.38	23.42	661,579	-0.17(-0.71%)
Apr 12, 2017	23.64	23.78	23.49	23.59	751,726	-0.10(-0.42%)
Apr 11, 2017	23.38	23.69	23.25	23.69	846,599	+0.31(+1.33%)
Apr 10, 2017	23.27	23.44	23.20	23.38	665,089	+0.12(+0.50%)
Apr 07, 2017	23.00	23.47	23.00	23.26	1,148,371	+0.28(+1.24%)
Apr 06, 2017	22.86	23.03	22.72	22.97	875,263	+0.10(+0.44%)
Apr 05, 2017	22.80	23.01	22.76	22.87	1,516,580	+0.16(+0.70%)
Apr 04, 2017	22.47	22.77	22.43	22.71	1,286,692	+0.19(+0.86%)

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.