Advertisement
Advertisement
U.S. markets open in 6 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.96+0.95 (+2.06%)
At close: 04:00PM EDT
46.96 0.00 (0.00%)
After hours: 04:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202246.5047.4646.5046.9646.961,780,200
Oct 03, 202245.4646.2944.9346.0146.011,501,200
Sep 30, 202244.5345.2944.4544.8144.811,383,500
Sep 29, 202245.1245.1743.7044.1444.141,737,700
Sep 29, 20220.295 Dividend
Sep 28, 202245.3846.0044.7045.8745.572,242,000
Sep 27, 202246.5546.9844.8245.0444.751,305,500
Sep 26, 202247.5647.5645.5246.3046.002,788,000
Sep 23, 202247.8448.2747.2447.8947.583,494,200
Sep 22, 202248.2148.4847.7548.3348.021,041,100
Sep 21, 202249.7350.1248.6248.6448.331,171,200
Sep 20, 202249.5949.7048.7949.3949.071,228,700
Sep 19, 202249.9150.1049.1850.0749.75821,300
Sep 16, 202250.8150.8549.0750.4050.083,162,700
Sep 15, 202251.2151.5650.7650.9550.621,465,600
Sep 14, 202251.9752.2451.0951.4851.15923,900
Sep 13, 202252.5352.7451.8352.1251.78863,500
Sep 12, 202253.3353.7253.0853.5153.17489,500
Sep 09, 202252.4953.1752.2553.0352.691,668,000
Sep 08, 202251.8352.8651.7352.5852.241,215,700
Sep 07, 202251.0752.3950.6852.2251.88792,300
Sep 06, 202250.1451.0549.9151.0150.68872,200
Sep 02, 202251.2151.4349.8049.9049.58590,000
Sep 01, 202250.4050.6949.9850.6750.341,081,700
Aug 31, 202250.9751.3250.5550.6850.35590,400
Aug 30, 202251.8351.8350.6250.7350.40867,800
Aug 29, 202251.5352.0051.2451.6151.28410,400
Aug 26, 202252.9953.0351.8851.8851.55364,800
Aug 25, 202252.7753.0552.4553.0352.69371,600
Aug 24, 202252.1952.8652.1752.4352.09538,900
Aug 23, 202253.1453.1852.1252.1951.85507,100
Aug 22, 202254.1854.2053.1153.2752.931,476,600
Aug 19, 202255.0955.3954.6054.6554.30936,600
Aug 18, 202255.6055.7855.0755.1454.79480,000
Aug 17, 202255.1255.6155.0055.5955.23567,300
Aug 16, 202255.4755.8855.3055.6055.24766,900
Aug 15, 202255.3755.8155.0155.6255.26857,100
Aug 12, 202254.5455.3254.3155.2854.92808,900
Aug 11, 202254.3454.6853.9554.0953.74657,500
Aug 10, 202254.3754.4853.6854.2053.85829,800
Aug 09, 202253.5053.7353.0653.7253.371,761,700
Aug 08, 202253.3853.7553.1253.2652.92625,700
Aug 05, 202251.9753.0851.9753.0152.67762,800
Aug 04, 202252.6652.8652.0852.5652.22665,400
Aug 03, 202251.8953.2551.5452.5552.211,307,000
Aug 02, 202251.7252.5051.6351.8951.56755,900
Aug 01, 202251.8852.1251.3151.9251.59785,200
Jul 29, 202251.1352.1750.9851.9551.62735,000
Jul 28, 202250.4151.5550.3551.4051.07984,000
Jul 27, 202250.3650.4949.3950.1249.80947,400
Jul 26, 202250.0650.7349.8650.3450.021,352,100
Jul 25, 202249.6650.2049.3749.9549.631,228,000
Jul 22, 202249.4250.0349.2049.4749.151,496,100
Jul 21, 202249.0751.3648.5548.9548.642,217,200
Jul 20, 202248.2049.0548.1848.2947.981,222,200
Jul 19, 202247.4348.4447.3348.2747.96932,800
Jul 18, 202247.4047.6846.8246.8946.591,048,000
Jul 15, 202247.1047.4946.6347.0546.75623,800
Jul 14, 202246.8647.1246.3846.5246.22667,400
Jul 13, 202247.4347.9446.9947.6047.291,259,500
Jul 12, 202247.8248.4647.5347.9547.64743,500
Jul 11, 202248.1148.4147.7848.0347.72693,300
Jul 08, 202248.2948.5547.9848.2647.95663,700
Jul 07, 202248.7949.0948.3248.4348.12618,500
Jul 06, 202248.5749.1748.4048.6548.34982,900
Jul 05, 202248.1748.4447.1948.3047.991,138,400
Jul 01, 202247.6548.6747.5348.4948.181,068,900
Jun 30, 202247.3147.9946.8347.4847.171,023,900
Jun 29, 202247.6847.7847.3247.7247.41432,300
Jun 29, 20220.295 Dividend
Jun 28, 202249.1049.3648.1048.1547.55773,800
Jun 27, 202248.9549.2748.5248.7548.141,112,800
Jun 24, 202247.9049.2747.6549.0748.461,545,700
Jun 23, 202246.7847.6546.7147.4646.871,001,800
Jun 22, 202245.9547.0045.8046.5345.95978,700
Jun 21, 202246.4447.1446.4146.4445.861,754,900
Jun 17, 202247.0847.6046.0546.1345.552,245,400
Jun 16, 202246.5347.1846.4346.6746.09931,500
Jun 15, 202247.1348.5347.1347.7047.101,198,900
Jun 14, 202247.6147.6546.3846.9046.31932,600
Jun 13, 202248.5948.8247.1447.2846.69788,100
Jun 10, 202250.0050.1849.4849.5948.97658,600
Jun 09, 202251.0951.9250.5950.5949.96509,000
Jun 08, 202252.7252.7251.2851.3650.72569,900
Jun 07, 202251.8452.9351.4952.9052.24712,100
Jun 06, 202253.0953.0951.8452.1051.45752,100
Jun 03, 202253.3553.6452.7052.8052.14490,300
Jun 02, 202252.9653.8652.3053.8253.15523,800
Jun 01, 202253.4453.6452.1452.8352.17640,400
May 31, 202253.1553.5652.7553.1552.48924,200
May 27, 202252.6553.8052.3953.6953.02540,000
May 26, 202252.2452.6752.2252.3451.68551,600
May 25, 202251.7652.2351.5551.9651.311,091,200
May 24, 202251.7651.9550.8051.8551.201,011,600
May 23, 202252.3752.3751.0251.8451.19747,500
May 20, 202251.7051.8650.8051.8551.201,016,000
May 19, 202250.5351.6250.4551.3050.661,343,200
May 18, 202253.2053.4050.9551.0650.421,241,100
May 17, 202253.3353.4452.4753.2952.62877,300
May 16, 202253.3553.5352.9253.2852.611,047,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement