First Industrial Realty Trust (NY: FR )

53.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 53.57 54.41 53.43 53.83 832,257 +0.44(+0.82%)
Sep 21, 2021 53.71 53.99 53.36 53.39 618,654 +0.03(+0.06%)
Sep 20, 2021 52.93 53.46 52.62 53.36 818,802 -0.01(-0.02%)
Sep 17, 2021 54.24 54.24 53.20 53.37 2,368,461 -0.73(-1.35%)
Sep 16, 2021 54.21 54.48 53.78 54.10 545,696 -0.16(-0.29%)
Sep 15, 2021 53.98 54.79 53.75 54.26 850,629 +0.24(+0.44%)
Sep 14, 2021 54.06 54.41 53.89 54.02 992,314 +0.00(+0.00%)
Sep 13, 2021 54.11 54.49 53.75 54.02 861,919 +0.33(+0.61%)
Sep 10, 2021 54.38 54.49 53.69 53.69 750,198 -0.69(-1.27%)
Sep 09, 2021 55.51 55.55 54.30 54.38 1,471,075 -1.27(-2.28%)
Sep 08, 2021 55.55 56.26 55.12 55.65 2,576,018 +0.21(+0.38%)
Sep 07, 2021 56.52 56.52 55.09 55.44 1,814,717 -1.25(-2.20%)
Sep 03, 2021 56.37 56.78 55.85 56.69 1,815,185 +0.06(+0.11%)
Sep 02, 2021 56.74 56.90 56.12 56.63 1,407,776 +0.06(+0.11%)
Sep 01, 2021 56.26 56.60 56.00 56.57 3,268,989 +0.58(+1.04%)
Aug 31, 2021 56.64 56.69 55.69 55.99 1,790,211 -0.62(-1.10%)
Aug 30, 2021 55.52 56.61 55.39 56.61 1,627,022 +1.19(+2.15%)
Aug 27, 2021 55.15 55.67 55.00 55.42 637,439 +0.61(+1.11%)
Aug 26, 2021 54.42 54.95 54.23 54.81 799,201 +0.49(+0.90%)
Aug 25, 2021 54.25 54.78 53.88 54.32 938,646 -0.04(-0.07%)
Aug 24, 2021 55.22 55.49 54.33 54.36 876,667 -0.88(-1.59%)
Aug 23, 2021 55.68 55.74 55.19 55.24 656,991 -0.31(-0.56%)
Aug 20, 2021 55.19 55.73 54.80 55.55 532,569 +0.32(+0.58%)
Aug 19, 2021 54.69 55.34 54.56 55.23 603,371 +0.29(+0.53%)
Aug 18, 2021 55.71 55.71 54.90 54.94 553,249 -0.78(-1.40%)
Aug 17, 2021 54.93 55.73 54.68 55.72 603,549 +0.63(+1.14%)
Aug 16, 2021 55.15 55.51 54.98 55.09 682,620 -0.02(-0.04%)
Aug 13, 2021 54.77 55.34 54.75 55.11 467,257 +0.36(+0.66%)
Aug 12, 2021 54.74 54.90 54.51 54.75 906,212 +0.28(+0.51%)
Aug 11, 2021 54.53 54.81 54.29 54.47 388,368 -0.01(-0.02%)
Aug 10, 2021 55.08 55.23 54.33 54.48 512,416 -0.65(-1.18%)
Aug 09, 2021 55.05 55.24 54.72 55.13 1,090,646 -0.02(-0.04%)
Aug 06, 2021 54.96 55.42 54.87 55.15 517,088 +0.20(+0.36%)
Aug 05, 2021 54.83 55.10 54.50 54.95 938,230 +0.38(+0.70%)
Aug 04, 2021 54.96 55.08 54.36 54.57 488,745 -0.42(-0.76%)
Aug 03, 2021 54.79 54.99 54.36 54.99 804,055 +0.34(+0.62%)
Aug 02, 2021 55.01 55.59 54.58 54.65 599,076 -0.13(-0.24%)
Jul 30, 2021 54.79 55.43 54.65 54.78 762,732 +0.06(+0.11%)
Jul 29, 2021 54.81 55.21 54.66 54.72 554,055 +0.07(+0.13%)
Jul 28, 2021 54.98 55.03 54.38 54.65 570,589 -0.21(-0.38%)
Jul 27, 2021 54.48 55.16 54.21 54.86 834,780 +0.31(+0.57%)
Jul 26, 2021 54.67 54.90 54.35 54.55 1,384,642 -0.12(-0.22%)
Jul 23, 2021 53.73 54.88 53.73 54.67 1,176,548 +0.89(+1.65%)
Jul 22, 2021 53.90 55.01 53.28 53.78 1,536,453 -1.08(-1.97%)
Jul 21, 2021 54.96 55.41 54.60 54.86 944,110 -0.14(-0.25%)
Jul 20, 2021 54.13 55.32 53.99 55.00 1,084,422 +1.14(+2.12%)
Jul 19, 2021 53.96 54.59 53.42 53.86 1,248,964 -0.48(-0.88%)
Jul 16, 2021 54.47 54.85 54.34 54.34 1,067,710 +0.05(+0.09%)
Jul 15, 2021 53.69 54.47 53.69 54.29 644,058 +0.23(+0.43%)
Jul 14, 2021 53.91 54.28 53.55 54.06 524,253 +0.35(+0.65%)
Jul 13, 2021 54.33 54.82 53.63 53.71 487,483 -0.76(-1.40%)
Jul 12, 2021 54.11 54.66 53.99 54.47 1,931,641 +0.47(+0.87%)
Jul 09, 2021 53.28 54.11 53.11 54.00 1,686,096 +1.00(+1.89%)
Jul 08, 2021 52.80 53.51 52.66 53.00 1,382,025 -0.09(-0.17%)
Jul 07, 2021 52.91 53.32 52.72 53.09 1,011,070 +0.15(+0.28%)
Jul 06, 2021 52.56 53.17 52.12 52.94 1,393,525 +0.45(+0.86%)
Jul 02, 2021 52.45 52.74 52.24 52.49 805,878 +0.28(+0.54%)
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.