First Industrial Realty Trust (NY: FR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.78	47.11	46.59	46.84	862,622	+0.38(+0.82%)
May 27, 2021	46.87	47.04	46.46	46.46	1,788,515	-0.41(-0.87%)
May 26, 2021	47.03	47.32	46.86	46.86	687,699	-0.04(-0.08%)
May 25, 2021	47.51	47.51	46.76	46.90	1,177,012	-0.45(-0.96%)
May 24, 2021	46.49	47.65	46.47	47.35	2,606,098	+1.07(+2.32%)
May 21, 2021	46.41	46.66	46.41	46.28	950,856	-0.10(-0.22%)
May 20, 2021	46.09	46.57	45.93	46.38	738,567	+0.31(+0.66%)
May 19, 2021	45.71	46.11	45.42	46.08	959,166	+0.11(+0.24%)
May 18, 2021	45.51	46.30	45.40	45.97	1,289,992	+0.36(+0.79%)
May 17, 2021	46.49	46.49	45.61	45.61	1,534,562	-0.73(-1.58%)
May 14, 2021	45.93	46.40	45.65	46.34	1,298,827	+0.55(+1.21%)
May 13, 2021	44.93	45.79	44.66	45.78	1,582,472	+0.92(+2.06%)
May 12, 2021	45.34	45.46	44.44	44.86	2,020,566	-0.74(-1.62%)
May 11, 2021	45.11	45.63	44.89	45.60	1,217,612	-0.30(-0.64%)
May 10, 2021	45.69	46.52	45.51	45.89	1,765,653	+0.42(+0.92%)
May 07, 2021	45.25	45.52	45.06	45.48	1,634,672	+0.21(+0.47%)
May 06, 2021	44.79	45.60	44.79	45.26	1,375,459	+0.57(+1.28%)
May 05, 2021	45.01	45.36	44.33	44.69	1,761,889	-0.63(-1.39%)
May 04, 2021	45.56	45.96	45.06	45.32	1,711,901	-0.37(-0.81%)
May 03, 2021	46.23	46.43	45.64	45.69	827,414	-0.34(-0.74%)
Apr 30, 2021	45.27	46.26	45.13	46.03	1,470,859	+0.71(+1.57%)
Apr 29, 2021	45.00	45.54	44.79	45.32	587,429	+0.29(+0.64%)
Apr 28, 2021	45.02	45.25	44.78	45.03	751,092	+0.08(+0.19%)
Apr 27, 2021	45.47	45.47	44.83	44.95	877,234	-0.43(-0.96%)
Apr 26, 2021	45.38	45.67	45.23	45.38	1,315,865	+0.31(+0.68%)
Apr 23, 2021	45.18	45.39	44.81	45.08	1,157,528	+0.07(+0.16%)
Apr 22, 2021	46.07	46.07	44.82	45.01	1,242,138	-1.17(-2.52%)
Apr 21, 2021	46.25	46.57	45.90	46.17	1,175,997	+0.20(+0.44%)
Apr 20, 2021	45.24	46.06	45.10	45.97	1,036,246	+0.71(+1.57%)
Apr 19, 2021	44.89	45.29	44.63	45.26	896,112	+0.39(+0.87%)
Apr 16, 2021	44.72	45.00	44.30	44.87	820,519	+0.43(+0.96%)
Apr 15, 2021	43.77	44.52	43.75	44.44	814,854	+0.94(+2.17%)
Apr 14, 2021	43.82	43.97	43.50	43.50	685,674	-0.39(-0.89%)
Apr 13, 2021	43.65	43.94	43.52	43.89	646,207	+0.31(+0.72%)
Apr 12, 2021	43.45	43.59	43.15	43.57	634,744	+0.17(+0.38%)
Apr 09, 2021	43.62	43.62	43.28	43.41	488,700	+0.01(+0.02%)
Apr 08, 2021	43.54	43.99	43.31	43.40	594,403	-0.17(-0.38%)
Apr 07, 2021	43.71	43.81	43.29	43.56	752,499	-0.08(-0.19%)
Apr 06, 2021	43.46	43.80	43.37	43.65	1,172,055	+0.04(+0.08%)
Apr 05, 2021	43.91	44.02	43.23	43.61	874,749	-0.06(-0.13%)
Apr 01, 2021	42.64	43.67	42.43	43.66	604,172	+1.31(+3.10%)
Mar 31, 2021	42.92	42.96	42.33	42.35	1,044,318	-0.65(-1.51%)
Mar 30, 2021	42.75	43.04	42.68	43.00	1,557,660	+0.17(+0.39%)
Mar 29, 2021	43.44	43.65	42.60	42.83	1,003,257	-0.74(-1.71%)
Mar 26, 2021	42.58	43.64	42.37	43.58	982,556	+1.14(+2.69%)
Mar 25, 2021	42.14	42.69	41.41	42.44	1,277,219	+0.44(+1.05%)
Mar 24, 2021	42.27	42.49	41.89	42.00	1,068,059	-0.22(-0.52%)
Mar 23, 2021	41.79	42.56	41.79	42.22	1,031,212	+0.25(+0.59%)
Mar 22, 2021	41.54	42.03	41.31	41.97	1,054,097	+0.28(+0.66%)
Mar 19, 2021	42.24	42.37	41.51	41.69	3,282,510	-0.44(-1.05%)
Mar 18, 2021	41.89	42.34	41.37	42.13	1,086,385	+0.01(+0.02%)
Mar 17, 2021	42.18	42.33	41.27	42.12	1,009,594	-0.16(-0.37%)
Mar 16, 2021	41.72	42.51	41.64	42.28	847,806	+0.49(+1.17%)
Mar 15, 2021	41.37	41.96	41.02	41.79	991,072	+0.63(+1.54%)
Mar 12, 2021	40.36	41.16	40.30	41.16	1,116,645	+0.70(+1.73%)
Mar 11, 2021	40.35	40.74	40.06	40.46	1,375,986	+0.14(+0.34%)
Mar 10, 2021	40.17	40.51	39.91	40.32	921,990	+0.10(+0.25%)
Mar 09, 2021	40.37	40.77	40.01	40.22	1,626,407	+0.08(+0.21%)
Mar 08, 2021	39.48	40.26	39.14	40.14	1,631,364	+0.72(+1.82%)
Mar 05, 2021	39.28	39.49	37.84	39.42	1,339,038	+0.43(+1.11%)
Mar 04, 2021	38.69	39.27	38.35	38.99	1,509,030	+0.32(+0.83%)
Mar 03, 2021	39.24	39.24	38.38	38.67	1,281,938	-0.69(-1.75%)
Mar 02, 2021	39.41	39.54	38.47	39.36	1,438,143	-0.17(-0.42%)

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.