Skip to main content

First Industrial Realty Trust (NY: FR )

52.54 +0.47 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 50.98 52.08 50.98 52.07 621,832 +1.09(+2.14%)
Mar 26, 2024 51.51 51.54 50.93 50.98 716,086 -0.47(-0.91%)
Mar 25, 2024 51.97 52.22 51.45 51.45 577,047 -0.32(-0.61%)
Mar 22, 2024 52.62 52.62 51.71 51.76 833,872 -0.68(-1.29%)
Mar 21, 2024 51.85 52.52 51.79 52.44 973,465 +0.81(+1.58%)
Mar 20, 2024 50.88 51.73 50.64 51.63 1,559,299 +0.54(+1.05%)
Mar 19, 2024 51.27 51.57 50.94 51.09 978,908 -0.17(-0.33%)
Mar 18, 2024 51.99 52.21 51.21 51.26 1,383,555 -0.55(-1.05%)
Mar 15, 2024 51.72 52.28 51.61 51.80 1,504,871 -0.38(-0.72%)
Mar 14, 2024 52.51 52.51 51.58 52.18 739,600 -0.43(-0.81%)
Mar 13, 2024 52.85 53.10 52.44 52.61 758,490 -0.19(-0.36%)
Mar 12, 2024 52.26 52.85 52.21 52.80 663,248 +0.18(+0.34%)
Mar 11, 2024 52.82 53.16 52.37 52.62 1,473,585 -0.23(-0.43%)
Mar 08, 2024 52.78 53.00 52.56 52.85 1,372,524 +0.35(+0.66%)
Mar 07, 2024 53.20 53.34 52.34 52.50 880,108 -0.42(-0.79%)
Mar 06, 2024 52.76 53.11 52.46 52.92 1,139,506 +0.45(+0.85%)
Mar 05, 2024 52.46 52.97 52.19 52.47 1,571,424 -0.22(-0.41%)
Mar 04, 2024 52.69 52.92 51.95 52.69 2,473,675 -0.08(-0.15%)
Mar 01, 2024 52.37 53.11 51.79 52.77 1,667,791 +0.15(+0.28%)
Feb 29, 2024 53.06 53.06 52.28 52.62 2,532,053 +0.13(+0.25%)
Feb 28, 2024 52.51 53.18 52.39 52.49 1,862,457 -0.14(-0.26%)
Feb 27, 2024 53.47 53.64 52.61 52.63 1,010,082 -0.41(-0.77%)
Feb 26, 2024 53.69 53.69 52.74 53.04 1,138,850 -0.84(-1.57%)
Feb 23, 2024 54.42 54.42 53.78 53.88 699,573 -0.50(-0.91%)
Feb 22, 2024 54.42 54.48 54.01 54.38 926,776 -0.01(-0.02%)
Feb 21, 2024 54.46 54.75 54.17 54.39 983,610 -0.02(-0.04%)
Feb 20, 2024 53.94 54.56 53.71 54.41 2,042,093 +0.06(+0.11%)
Feb 16, 2024 53.60 54.75 53.31 54.35 1,239,731 +0.41(+0.75%)
Feb 15, 2024 53.98 54.36 53.81 53.94 1,265,701 +0.51(+0.95%)
Feb 14, 2024 53.86 53.96 53.34 53.43 903,304 -0.23(-0.43%)
Feb 13, 2024 52.46 53.73 51.75 53.66 1,748,912 -0.02(-0.04%)
Feb 12, 2024 54.08 54.50 53.38 53.68 1,241,906 -0.20(-0.37%)
Feb 09, 2024 53.21 54.15 53.05 53.88 1,658,212 +0.67(+1.25%)
Feb 08, 2024 52.61 53.74 52.16 53.21 2,560,825 +2.99(+5.95%)
Feb 07, 2024 50.93 51.06 50.14 50.23 1,706,624 -0.87(-1.71%)
Feb 06, 2024 50.72 51.37 50.62 51.10 948,569 +0.38(+0.74%)
Feb 05, 2024 51.25 51.58 50.50 50.72 989,628 -1.31(-2.52%)
Feb 02, 2024 51.79 52.53 50.93 52.03 1,830,555 -0.55(-1.04%)
Feb 01, 2024 51.07 52.65 50.72 52.58 1,426,431 +1.43(+2.79%)
Jan 31, 2024 51.65 52.10 50.81 51.15 803,611 -0.27(-0.52%)
Jan 30, 2024 51.69 51.86 51.26 51.42 618,253 -0.66(-1.26%)
Jan 29, 2024 52.07 52.27 51.78 52.07 1,376,672 +0.12(+0.23%)
Jan 26, 2024 52.08 52.28 51.47 51.95 512,558 +0.01(+0.02%)
Jan 25, 2024 52.36 52.36 51.66 51.94 515,267 +0.34(+0.65%)
Jan 24, 2024 53.13 53.24 51.48 51.61 700,157 -1.00(-1.91%)
Jan 23, 2024 53.56 53.76 52.47 52.61 843,785 -0.78(-1.47%)
Jan 22, 2024 53.33 54.14 53.24 53.39 786,404 +0.06(+0.11%)
Jan 19, 2024 52.22 53.80 52.12 53.33 1,511,641 +1.38(+2.66%)
Jan 18, 2024 51.88 52.17 51.39 51.95 1,485,469 +0.21(+0.40%)
Jan 17, 2024 52.06 52.64 51.16 51.74 728,528 -1.14(-2.16%)
Jan 16, 2024 52.36 52.90 52.17 52.89 1,084,086 +0.01(+0.02%)
Jan 12, 2024 52.90 53.11 52.21 52.88 548,170 +0.51(+0.97%)
Jan 11, 2024 52.76 52.76 52.20 52.37 1,284,846 -0.72(-1.37%)
Jan 10, 2024 52.88 53.18 52.65 53.09 805,954 +0.48(+0.91%)
Jan 09, 2024 51.98 52.83 51.77 52.62 1,044,807 +0.14(+0.26%)
Jan 08, 2024 51.51 52.57 51.51 52.48 560,698 +1.03(+2.01%)
Jan 05, 2024 51.14 52.09 50.67 51.45 1,002,972 -0.09(-0.17%)
Jan 04, 2024 51.13 51.82 50.72 51.54 978,339 +0.39(+0.76%)
Jan 03, 2024 51.91 52.01 51.06 51.15 1,178,111 -1.44(-2.74%)
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.