First Industrial Realty Trust (NY: FR )

54.47 +1.07 (+2.00%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 52.34 53.65 52.06 53.40 1,674,558 +0.46(+0.87%)
Jul 18, 2024 53.70 53.99 52.19 52.94 3,803,467 +1.50(+2.92%)
Jul 17, 2024 50.83 52.88 50.83 51.44 2,162,812 +0.57(+1.12%)
Jul 16, 2024 51.47 51.84 50.69 50.87 917,703 -0.21(-0.41%)
Jul 15, 2024 50.98 51.39 50.71 51.08 634,270 +0.36(+0.71%)
Jul 12, 2024 51.00 51.37 50.44 50.72 753,163 +0.13(+0.26%)
Jul 11, 2024 49.73 50.71 49.48 50.59 742,886 +1.76(+3.60%)
Jul 10, 2024 48.16 48.94 47.80 48.83 811,833 +0.94(+1.96%)
Jul 09, 2024 47.71 47.90 46.90 47.89 945,465 +0.17(+0.36%)
Jul 08, 2024 47.90 48.02 47.49 47.72 734,855 -0.08(-0.17%)
Jul 05, 2024 47.73 48.02 47.43 47.80 372,873 +0.17(+0.36%)
Jul 03, 2024 47.68 47.85 47.36 47.63 353,894 +0.15(+0.32%)
Jul 02, 2024 47.50 48.04 47.40 47.48 914,622 +0.35(+0.74%)
Jul 01, 2024 47.34 47.55 46.71 47.13 635,158 -0.38(-0.80%)
Jun 28, 2024 47.03 47.51 46.55 47.51 1,018,977 +0.75(+1.60%)
Jun 27, 2024 46.93 47.08 46.25 46.76 1,284,859 +0.10(+0.21%)
Jun 26, 2024 46.72 47.29 46.49 46.66 1,028,576 -0.39(-0.82%)
Jun 25, 2024 47.40 47.45 46.95 47.05 402,934 -0.62(-1.29%)
Jun 24, 2024 46.84 48.11 46.74 47.66 527,231 +0.76(+1.63%)
Jun 21, 2024 46.86 47.01 46.44 46.90 1,439,717 +0.21(+0.45%)
Jun 20, 2024 46.92 47.04 46.45 46.69 548,287 -0.52(-1.09%)
Jun 18, 2024 47.26 47.37 47.02 47.21 581,602 +0.11(+0.23%)
Jun 17, 2024 46.98 47.40 46.73 47.10 562,295 -0.02(-0.04%)
Jun 14, 2024 47.01 47.27 46.54 47.12 742,971 -0.03(-0.06%)
Jun 13, 2024 47.22 47.41 46.72 47.15 1,531,663 +0.01(+0.02%)
Jun 12, 2024 47.46 48.08 46.89 47.14 1,065,768 +0.72(+1.56%)
Jun 11, 2024 45.77 46.75 45.57 46.41 1,035,545 +0.59(+1.28%)
Jun 10, 2024 45.77 46.12 45.35 45.83 1,073,593 -0.31(-0.67%)
Jun 07, 2024 45.90 46.25 45.71 46.13 791,727 -0.37(-0.79%)
Jun 06, 2024 46.13 46.55 46.12 46.50 958,358 +0.16(+0.34%)
Jun 05, 2024 46.56 46.78 45.90 46.34 581,267 -0.16(-0.34%)
Jun 04, 2024 46.47 47.15 46.26 46.50 718,981 +0.18(+0.39%)
Jun 03, 2024 47.06 47.15 46.11 46.32 865,567 -0.43(-0.91%)
May 31, 2024 46.49 46.81 46.22 46.75 892,378 +0.54(+1.16%)
May 30, 2024 45.78 46.37 45.78 46.21 590,722 +0.65(+1.44%)
May 29, 2024 45.15 45.70 45.02 45.56 630,955 -0.06(-0.13%)
May 28, 2024 46.06 46.20 45.61 45.62 540,838 -0.17(-0.37%)
May 24, 2024 46.25 46.40 45.75 45.79 735,238 -0.12(-0.26%)
May 23, 2024 47.67 47.67 45.86 45.91 968,704 -1.72(-3.60%)
May 22, 2024 47.75 47.83 47.40 47.62 597,957 -0.19(-0.39%)
May 21, 2024 47.42 47.86 47.39 47.81 496,269 +0.17(+0.35%)
May 20, 2024 47.49 47.95 47.36 47.64 842,058 -0.04(-0.08%)
May 17, 2024 47.84 48.05 47.40 47.68 581,538 -0.18(-0.37%)
May 16, 2024 47.70 48.37 47.63 47.86 659,666 +0.10(+0.21%)
May 15, 2024 48.19 48.53 47.62 47.76 804,929 +0.22(+0.46%)
May 14, 2024 47.46 47.73 47.08 47.54 833,906 +0.50(+1.05%)
May 13, 2024 47.68 47.76 46.90 47.05 2,216,043 -0.30(-0.63%)
May 10, 2024 47.86 47.86 47.08 47.35 442,192 -0.40(-0.83%)
May 09, 2024 47.18 47.97 47.13 47.74 676,478 +0.73(+1.56%)
May 08, 2024 46.81 47.12 46.29 47.01 606,139 -0.02(-0.04%)
May 07, 2024 46.90 47.22 46.64 47.03 1,045,527 +0.43(+0.92%)
May 06, 2024 47.14 47.28 46.23 46.60 564,121 -0.28(-0.59%)
May 03, 2024 47.14 47.58 46.81 46.88 1,416,207 +0.58(+1.24%)
May 02, 2024 46.02 46.52 45.48 46.30 920,823 +0.64(+1.41%)
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.