First Industrial Realty Trust (NY: FR )

51.63 -0.55 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 52.37 52.59 51.58 51.63 1,373,586 -0.55(-1.05%)
Mar 15, 2024 52.10 52.66 51.98 52.18 1,494,028 -0.38(-0.72%)
Mar 14, 2024 52.89 52.89 51.95 52.56 734,271 -0.43(-0.81%)
Mar 13, 2024 53.23 53.49 52.82 52.99 753,025 -0.19(-0.36%)
Mar 12, 2024 52.64 53.23 52.59 53.18 658,469 +0.18(+0.34%)
Mar 11, 2024 53.20 53.55 52.75 53.00 1,462,968 -0.23(-0.43%)
Mar 08, 2024 53.16 53.38 52.94 53.23 1,362,635 +0.35(+0.66%)
Mar 07, 2024 53.59 53.73 52.72 52.88 873,767 -0.42(-0.79%)
Mar 06, 2024 53.14 53.50 52.84 53.30 1,131,296 +0.45(+0.85%)
Mar 05, 2024 52.84 53.35 52.57 52.85 1,560,102 -0.22(-0.41%)
Mar 04, 2024 53.07 53.30 52.33 53.07 2,455,851 -0.08(-0.15%)
Mar 01, 2024 52.75 53.50 52.17 53.15 1,655,774 +0.15(+0.28%)
Feb 29, 2024 53.45 53.45 52.66 53.00 2,513,809 +0.13(+0.25%)
Feb 28, 2024 52.89 53.57 52.77 52.87 1,849,038 -0.14(-0.26%)
Feb 27, 2024 53.86 54.03 52.99 53.01 1,002,804 -0.41(-0.77%)
Feb 26, 2024 54.08 54.08 53.12 53.42 1,130,645 -0.85(-1.57%)
Feb 23, 2024 54.81 54.81 54.17 54.27 694,533 -0.50(-0.91%)
Feb 22, 2024 54.81 54.88 54.40 54.77 920,099 -0.01(-0.02%)
Feb 21, 2024 54.86 55.15 54.56 54.78 976,523 -0.02(-0.04%)
Feb 20, 2024 54.33 54.96 54.09 54.80 2,027,379 +0.06(+0.11%)
Feb 16, 2024 53.99 55.15 53.70 54.74 1,230,799 +0.41(+0.75%)
Feb 15, 2024 54.37 54.75 54.20 54.33 1,256,582 +0.51(+0.95%)
Feb 14, 2024 54.25 54.35 53.73 53.82 896,796 -0.23(-0.43%)
Feb 13, 2024 52.84 54.12 52.13 54.05 1,736,311 -0.02(-0.04%)
Feb 12, 2024 54.47 54.90 53.77 54.07 1,232,958 -0.20(-0.37%)
Feb 09, 2024 53.60 54.54 53.44 54.27 1,646,264 +0.67(+1.25%)
Feb 08, 2024 52.99 54.13 52.54 53.60 2,542,374 +3.01(+5.95%)
Feb 07, 2024 51.30 51.44 50.50 50.59 1,694,327 -0.88(-1.71%)
Feb 06, 2024 51.09 51.74 50.99 51.47 941,735 +0.38(+0.74%)
Feb 05, 2024 51.62 51.95 50.87 51.09 982,498 -1.32(-2.52%)
Feb 02, 2024 52.17 52.91 51.30 52.41 1,817,366 -0.55(-1.04%)
Feb 01, 2024 51.44 53.03 51.08 52.96 1,416,153 +1.44(+2.80%)
Jan 31, 2024 52.02 52.48 51.18 51.52 797,821 -0.27(-0.52%)
Jan 30, 2024 52.07 52.24 51.63 51.79 613,799 -0.66(-1.26%)
Jan 29, 2024 52.45 52.65 52.16 52.45 1,366,753 +0.12(+0.23%)
Jan 26, 2024 52.46 52.66 51.84 52.33 508,865 +0.01(+0.02%)
Jan 25, 2024 52.74 52.74 52.04 52.32 511,555 +0.34(+0.65%)
Jan 24, 2024 53.52 53.63 51.85 51.98 695,113 -1.01(-1.91%)
Jan 23, 2024 53.95 54.15 52.85 52.99 837,706 -0.79(-1.47%)
Jan 22, 2024 53.72 54.53 53.63 53.78 780,738 +0.06(+0.11%)
Jan 19, 2024 52.60 54.19 52.50 53.72 1,500,749 +1.39(+2.66%)
Jan 18, 2024 52.26 52.55 51.76 52.33 1,474,766 +0.21(+0.40%)
Jan 17, 2024 52.44 53.02 51.53 52.12 723,279 -1.15(-2.16%)
Jan 16, 2024 52.74 53.28 52.55 53.27 1,076,275 +0.01(+0.02%)
Jan 12, 2024 53.28 53.50 52.59 53.26 544,221 +0.51(+0.97%)
Jan 11, 2024 53.14 53.14 52.58 52.75 1,275,589 -0.73(-1.36%)
Jan 10, 2024 53.26 53.57 53.03 53.48 800,147 +0.48(+0.91%)
Jan 09, 2024 52.36 53.21 52.15 53.00 1,037,279 +0.14(+0.26%)
Jan 08, 2024 51.88 52.95 51.88 52.86 556,658 +1.04(+2.01%)
Jan 05, 2024 51.51 52.47 51.04 51.82 995,746 -0.09(-0.17%)
Jan 04, 2024 51.50 52.20 51.09 51.91 971,290 +0.39(+0.76%)
Jan 03, 2024 52.29 52.39 51.43 51.52 1,169,623 -1.45(-2.74%)
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.