First Industrial Realty Trust (NY: FR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.16	34.72	33.89	34.45	1,432,649	-0.17(-0.50%)
May 28, 2020	35.08	35.08	34.25	34.62	925,311	+0.05(+0.16%)
May 27, 2020	35.38	35.38	34.27	34.57	1,323,841	+0.15(+0.42%)
May 26, 2020	34.52	34.66	34.09	34.42	746,799	+1.45(+4.38%)
May 22, 2020	32.97	33.12	32.50	32.98	484,549	+0.03(+0.08%)
May 21, 2020	32.49	33.15	32.47	32.95	1,089,840	+0.29(+0.89%)
May 20, 2020	32.85	32.97	32.34	32.66	2,167,533	+0.41(+1.27%)
May 19, 2020	32.66	32.98	32.13	32.25	1,573,601	-0.72(-2.18%)
May 18, 2020	32.27	33.23	32.27	32.97	2,275,068	+2.06(+6.68%)
May 15, 2020	30.73	31.02	29.94	30.90	2,355,240	-0.06(-0.21%)
May 14, 2020	29.63	31.05	28.79	30.97	2,048,726	+0.64(+2.10%)
May 13, 2020	30.59	30.96	30.09	30.33	2,050,204	-0.53(-1.71%)
May 12, 2020	32.91	33.15	30.84	30.86	1,294,994	-2.07(-6.30%)
May 11, 2020	32.82	33.30	32.43	32.93	820,266	-0.55(-1.66%)
May 08, 2020	33.37	33.58	32.72	33.49	676,412	+0.91(+2.79%)
May 07, 2020	32.86	33.13	32.43	32.58	862,208	+0.22(+0.67%)
May 06, 2020	32.79	32.92	32.30	32.36	1,012,544	-0.32(-0.97%)
May 05, 2020	33.02	33.20	32.64	32.68	1,032,758	+0.15(+0.45%)
May 04, 2020	32.38	32.61	31.91	32.53	1,672,726	-0.45(-1.35%)

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.