First Industrial Realty Trust, Inc. (F2RT34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 1.41 | 3.52588147037 | 39.99 | 41.4 | 39.26 | 3 | 39.936 | DR |
| 12 | 1.41 | 3.52588147037 | 39.99 | 41.4 | 39.26 | 3 | 39.936 | DR |
| 26 | 2.56 | 6.59114315139 | 38.84 | 41.4 | 38.45 | 5230 | 38.84040418 | DR |
| 52 | 8.23 | 24.811576726 | 33.17 | 41.4 | 29.82 | 6826 | 33.61731072 | DR |
| 156 | 4.62 | 12.5611745514 | 36.78 | 41.4 | 25.26 | 6668 | 32.69806104 | DR |
| 260 | 4.62 | 12.5611745514 | 36.78 | 41.4 | 25.26 | 6668 | 32.69806104 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518940 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1740432540 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1740173340 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1740086940 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1740000540 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739914140 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739827740 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739568540 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739482140 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739395740 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739309340 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1739222940 | 41.4 | 1.8 | 4.55 | 41.4 | 41.4 | 41.4 | 3 |
| 1738963800 | 39.6 | 0.34 | 0.87 | 39.6 | 39.6 | 39.6 | 1 |
| 1738877340 | 39.26 | 0.81 | 2.11 | 39.99 | 39.99 | 39.26 | 6 |
| 1738760400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1738674000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1738587600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1738328400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1738242000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1738155600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1738069200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737982800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737723600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737637200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737550800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737464400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737378000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737118800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737032400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736946000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736859600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736773200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736514000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736427600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736341200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736254800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1736168400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1735909200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1735822800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1735563600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1735304400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1735218000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734958800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734699600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734613200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734526800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734440400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734354000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734094800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734008400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733922000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733835600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733749200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733490000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733403600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733317200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733230800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1733144400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1732885200 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1732798800 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1732712400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1732626000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
