First Industrial Realty Trust (NY: FR )

56.10 -0.28 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.16 22.16 21.78 21.89 193,132 -0.27(-1.21%)
Sep 27, 2002 22.14 22.23 22.07 22.16 292,955 -0.04(-0.16%)
Sep 26, 2002 22.11 22.19 21.96 22.19 224,566 -0.35(-1.54%)
Sep 25, 2002 22.69 22.71 22.46 22.54 172,601 -0.16(-0.68%)
Sep 24, 2002 22.75 22.80 22.61 22.69 15,320,365 -0.06(-0.25%)
Sep 23, 2002 22.81 22.95 22.64 22.75 114,831 -0.13(-0.59%)
Sep 20, 2002 22.70 22.88 22.60 22.88 88,637 +0.21(+0.93%)
Sep 19, 2002 22.73 23.14 22.67 22.67 254,867 -0.12(-0.53%)
Sep 18, 2002 22.81 22.87 22.71 22.79 171,044 -0.06(-0.25%)
Sep 17, 2002 23.09 23.13 22.84 22.85 290,690 -0.18(-0.77%)
Sep 16, 2002 23.12 23.12 23.00 23.02 139,185 -0.10(-0.43%)
Sep 13, 2002 23.00 23.27 23.00 23.12 118,230 +0.00(+0.00%)
Sep 12, 2002 23.24 23.24 23.02 23.12 59,185 -0.11(-0.46%)
Sep 11, 2002 23.30 23.31 23.16 23.23 262,088 +0.07(+0.30%)
Sep 10, 2002 23.16 23.34 23.10 23.16 201,345 +0.00(+0.00%)
Sep 09, 2002 23.20 23.20 23.04 23.16 85,946 -0.04(-0.18%)
Sep 06, 2002 23.19 23.29 22.95 23.20 108,035 +0.04(+0.15%)
Sep 05, 2002 23.16 23.24 23.09 23.16 74,336 -0.04(-0.15%)
Sep 04, 2002 22.95 23.20 22.95 23.20 258,832 +0.18(+0.77%)
Sep 03, 2002 23.31 23.31 22.95 23.02 552,212 -0.35(-1.51%)
Aug 30, 2002 23.24 23.43 23.24 23.38 203,185 +0.07(+0.30%)
Aug 29, 2002 23.48 23.48 23.25 23.31 246,938 -0.27(-1.14%)
Aug 28, 2002 23.45 23.66 23.36 23.57 377,628 +0.08(+0.33%)
Aug 27, 2002 23.37 23.52 23.36 23.50 189,876 +0.08(+0.36%)
Aug 26, 2002 23.09 23.41 22.99 23.41 161,274 +0.28(+1.19%)
Aug 23, 2002 23.14 23.19 23.12 23.14 87,504 -0.06(-0.27%)
Aug 22, 2002 22.95 23.24 22.95 23.20 329,628 +0.18(+0.77%)
Aug 21, 2002 22.46 23.02 22.46 23.02 420,956 +0.55(+2.45%)
Aug 20, 2002 22.26 22.64 22.25 22.47 292,531 -0.01(-0.06%)
Aug 16, 2002 22.35 22.53 22.11 22.49 261,097 +0.24(+1.08%)
Aug 15, 2002 22.08 22.32 22.08 22.25 403,256 +0.00(+0.00%)
Aug 14, 2002 21.96 22.25 21.90 22.25 131,398 +0.24(+1.09%)
Aug 13, 2002 22.14 22.27 21.93 22.01 168,920 -0.20(-0.89%)
Aug 12, 2002 21.60 22.20 21.59 22.20 181,522 -0.23(-1.04%)
Aug 07, 2002 21.82 22.47 21.78 22.44 137,911 +0.72(+3.32%)
Aug 06, 2002 21.55 22.07 21.55 21.72 863,717 +0.13(+0.59%)
Aug 05, 2002 21.82 21.89 21.40 21.59 200,354 -0.34(-1.55%)
Aug 02, 2002 22.28 22.28 21.83 21.93 135,221 -0.35(-1.59%)
Aug 01, 2002 22.74 22.74 22.23 22.28 145,699 -0.57(-2.47%)
Jul 31, 2002 22.71 22.92 22.52 22.85 276,531 +0.18(+0.81%)
Jul 30, 2002 21.88 22.76 21.67 22.66 640,425 +0.77(+3.52%)
Jul 29, 2002 21.19 22.00 21.19 21.89 717,168 +0.51(+2.38%)
Jul 26, 2002 21.01 21.89 21.01 21.39 342,938 +0.48(+2.30%)
Jul 25, 2002 20.45 21.36 20.27 20.91 692,106 +0.49(+2.42%)
Jul 24, 2002 19.77 21.03 19.22 20.41 571,469 -0.01(-0.07%)
Jul 23, 2002 21.00 21.00 20.13 20.42 29,097,366 -0.59(-2.79%)
Jul 22, 2002 21.08 21.79 20.13 21.01 351,433 -0.18(-0.83%)
Jul 19, 2002 21.47 21.53 21.15 21.19 451,115 -0.71(-3.23%)
Jul 17, 2002 22.14 22.37 21.86 21.89 542,159 +0.13(+0.58%)
Jul 12, 2002 21.67 22.05 21.54 21.77 197,522 +0.09(+0.42%)
Jul 11, 2002 21.93 21.93 21.38 21.67 442,053 -0.18(-0.84%)
Jul 10, 2002 22.18 22.41 21.79 21.86 306,973 -0.21(-0.96%)
Jul 09, 2002 22.19 22.19 22.07 22.07 228,247 -0.25(-1.11%)
Jul 08, 2002 22.32 22.32 22.32 22.32 407,787 +0.00(+0.00%)
Jul 05, 2002 22.11 22.66 22.11 22.32 256,424 +0.13(+0.60%)
Jul 04, 2002 22.60 22.64 21.89 22.18 330,902 +0.00(+0.00%)
Jul 03, 2002 22.60 22.64 21.89 22.18 330,902 -0.49(-2.18%)
Jul 02, 2002 22.95 23.27 22.64 22.68 282,053 -0.20(-0.90%)
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.