First Industrial Realty Trust (NY: FR )

47.42 -0.62 (-1.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.78 47.83 47.32 47.42 399,771 -0.62(-1.29%)
Jun 24, 2024 47.21 48.49 47.11 48.04 523,092 +0.77(+1.63%)
Jun 21, 2024 47.23 47.38 46.81 47.27 1,428,415 +0.21(+0.45%)
Jun 20, 2024 47.29 47.41 46.82 47.06 543,983 -0.52(-1.09%)
Jun 18, 2024 47.63 47.75 47.39 47.58 577,037 +0.11(+0.23%)
Jun 17, 2024 47.35 47.77 47.10 47.47 557,881 -0.02(-0.04%)
Jun 14, 2024 47.38 47.64 46.91 47.49 737,139 -0.03(-0.06%)
Jun 13, 2024 47.59 47.79 47.09 47.52 1,519,639 +0.01(+0.02%)
Jun 12, 2024 47.84 48.46 47.26 47.51 1,057,401 +0.73(+1.56%)
Jun 11, 2024 46.13 47.12 45.93 46.78 1,027,416 +0.59(+1.28%)
Jun 10, 2024 46.13 46.49 45.71 46.19 1,065,165 -0.31(-0.67%)
Jun 07, 2024 46.26 46.62 46.08 46.50 785,512 -0.37(-0.79%)
Jun 06, 2024 46.50 46.92 46.49 46.87 950,835 +0.16(+0.34%)
Jun 05, 2024 46.93 47.15 46.27 46.71 576,704 -0.16(-0.34%)
Jun 04, 2024 46.84 47.52 46.63 46.87 713,337 +0.18(+0.39%)
Jun 03, 2024 47.43 47.52 46.47 46.69 858,772 -0.43(-0.91%)
May 31, 2024 46.86 47.18 46.59 47.12 885,373 +0.54(+1.16%)
May 30, 2024 46.14 46.74 46.14 46.58 586,085 +0.66(+1.44%)
May 29, 2024 45.51 46.06 45.38 45.92 626,002 -0.06(-0.13%)
May 28, 2024 46.42 46.57 45.97 45.98 536,593 -0.17(-0.37%)
May 24, 2024 46.62 46.77 46.11 46.15 729,466 -0.12(-0.26%)
May 23, 2024 48.05 48.05 46.23 46.27 961,100 -1.73(-3.60%)
May 22, 2024 48.13 48.21 47.77 48.00 593,263 -0.19(-0.39%)
May 21, 2024 47.80 48.24 47.76 48.19 492,373 +0.17(+0.35%)
May 20, 2024 47.87 48.33 47.73 48.02 835,448 -0.04(-0.08%)
May 17, 2024 48.22 48.43 47.78 48.06 576,973 -0.18(-0.37%)
May 16, 2024 48.08 48.75 48.01 48.24 654,488 +0.10(+0.21%)
May 15, 2024 48.57 48.91 48.00 48.14 798,610 +0.22(+0.46%)
May 14, 2024 47.84 48.11 47.45 47.92 827,360 +0.50(+1.05%)
May 13, 2024 48.06 48.14 47.27 47.42 2,198,646 -0.30(-0.63%)
May 10, 2024 48.24 48.24 47.45 47.72 438,721 -0.40(-0.83%)
May 09, 2024 47.55 48.34 47.50 48.12 671,168 +0.74(+1.56%)
May 08, 2024 47.18 47.49 46.66 47.38 601,381 -0.02(-0.04%)
May 07, 2024 47.27 47.59 47.01 47.40 1,037,319 +0.43(+0.92%)
May 06, 2024 47.51 47.65 46.60 46.97 559,693 -0.28(-0.59%)
May 03, 2024 47.51 47.96 47.18 47.25 1,405,089 +0.58(+1.24%)
May 02, 2024 46.38 46.89 45.84 46.67 913,594 +0.65(+1.41%)
May 01, 2024 45.65 47.10 45.50 46.02 777,129 +0.60(+1.32%)
Apr 30, 2024 46.02 46.42 45.42 45.42 1,255,713 -1.07(-2.30%)
Apr 29, 2024 46.37 46.59 46.07 46.49 713,674 +0.49(+1.07%)
Apr 26, 2024 46.10 46.38 45.95 46.00 767,758 -0.04(-0.09%)
Apr 25, 2024 45.50 46.06 45.23 46.04 1,377,631 +0.01(+0.02%)
Apr 24, 2024 46.02 46.40 45.84 46.03 1,204,551 -0.44(-0.95%)
Apr 23, 2024 45.90 46.62 45.78 46.47 1,030,941 +0.67(+1.46%)
Apr 22, 2024 45.66 46.01 45.29 45.80 1,045,995 +0.17(+0.37%)
Apr 19, 2024 46.19 46.19 45.10 45.63 2,110,461 -0.44(-0.96%)
Apr 18, 2024 48.65 48.65 45.81 46.07 2,362,509 -2.53(-5.21%)
Apr 17, 2024 49.95 50.06 48.40 48.60 2,168,980 -1.85(-3.67%)
Apr 16, 2024 50.31 51.01 50.02 50.45 1,347,391 -0.12(-0.24%)
Apr 15, 2024 51.57 51.57 50.18 50.57 855,511 -0.63(-1.23%)
Apr 12, 2024 51.62 51.94 51.09 51.20 1,094,467 -0.58(-1.12%)
Apr 11, 2024 52.18 52.24 51.41 51.78 1,712,077 -0.04(-0.08%)
Apr 10, 2024 51.88 51.88 51.20 51.82 1,154,820 -1.46(-2.74%)
Apr 09, 2024 52.81 53.52 52.66 53.28 1,307,548 +0.65(+1.24%)
Apr 08, 2024 51.83 52.75 51.80 52.63 1,152,584 +1.04(+2.02%)
Apr 05, 2024 51.06 51.64 50.80 51.59 925,186 +0.36(+0.70%)
Apr 04, 2024 51.71 52.00 51.01 51.23 683,981 +0.05(+0.10%)
Apr 03, 2024 51.12 51.43 50.80 51.18 709,312 -0.04(-0.08%)
Apr 02, 2024 51.25 51.46 50.88 51.22 755,979 -0.44(-0.85%)
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.