Indicators

First Industrial Realty Trust (NY: FR )

47.52 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.969	4.022	3.811	3.864	810,815	-0.09(-2.29%)
Jan 28, 2010	4.060	4.098	3.917	3.954	695,411	-0.08(-1.87%)
Jan 27, 2010	4.000	4.045	3.939	4.030	697,818	+0.01(+0.19%)
Jan 26, 2010	4.060	4.128	3.985	4.022	834,812	-0.08(-1.84%)
Jan 25, 2010	4.105	4.271	4.000	4.098	989,735	+0.07(+1.69%)
Jan 22, 2010	4.098	4.264	4.007	4.030	1,197,950	-0.11(-2.55%)
Jan 21, 2010	4.460	4.520	4.128	4.136	1,036,021	-0.29(-6.64%)
Jan 20, 2010	4.543	4.566	4.415	4.430	771,543	-0.19(-4.09%)
Jan 19, 2010	4.324	4.626	4.317	4.618	1,131,677	+0.29(+6.81%)
Jan 15, 2010	4.339	4.324	4.324	4.324	701,512	+0.03(+0.70%)
Jan 14, 2010	4.219	4.324	4.158	4.294	378,978	+0.04(+0.89%)
Jan 13, 2010	4.196	4.362	4.128	4.256	758,893	+0.08(+1.99%)
Jan 12, 2010	4.143	4.196	4.098	4.173	530,362	-0.04(-0.90%)
Jan 11, 2010	4.181	4.226	4.045	4.211	624,546	+0.11(+2.76%)
Jan 08, 2010	4.136	4.241	4.090	4.098	808,592	-0.09(-2.16%)
Jan 07, 2010	3.962	4.188	3.954	4.188	1,176,825	+0.09(+2.21%)
Jan 06, 2010	4.211	4.271	4.071	4.098	892,176	-0.11(-2.51%)
Jan 05, 2010	4.151	4.279	4.113	4.203	1,163,855	+0.08(+2.01%)

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.