Indicators

First Industrial Realty Trust (NY: FR )

46.50 -0.37 (-0.79%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.939	6.528	5.713	6.528	995,686	+0.50(+8.26%)
Nov 26, 2008	5.426	6.037	5.132	6.030	1,444,967	+0.32(+5.69%)
Nov 25, 2008	6.064	6.264	4.762	5.705	2,022,021	-0.30(-5.03%)
Nov 24, 2008	5.147	6.007	4.671	6.007	2,425,394	+1.09(+22.09%)
Nov 21, 2008	4.528	5.328	4.234	4.920	2,837,042	+0.58(+13.39%)
Nov 20, 2008	3.849	4.581	3.547	4.339	3,192,900	+0.49(+12.75%)
Nov 19, 2008	4.792	4.822	3.819	3.849	1,663,785	-1.02(-20.93%)
Nov 18, 2008	4.913	5.101	4.452	4.868	1,338,091	-0.01(-0.15%)
Nov 17, 2008	5.411	5.471	4.860	4.875	1,100,440	-0.43(-8.11%)
Nov 14, 2008	6.294	6.294	4.913	5.305	0	-1.20(-18.45%)
Nov 13, 2008	4.754	6.505	4.754	6.505	2,129,951	+1.81(+38.59%)
Nov 12, 2008	5.328	5.456	4.603	4.694	2,169,004	-0.73(-13.49%)
Nov 11, 2008	5.660	5.833	5.305	5.426	1,524,744	-0.26(-4.52%)
Nov 10, 2008	6.950	7.169	5.660	5.683	1,417,610	-1.14(-16.70%)
Nov 07, 2008	6.611	6.822	6.113	6.822	0	+0.30(+4.63%)
Nov 06, 2008	6.830	7.041	6.520	6.520	1,721,666	-0.30(-4.42%)
Nov 05, 2008	8.037	8.037	6.777	6.822	2,277,441	-1.22(-15.20%)
Nov 04, 2008	7.614	8.045	7.577	8.045	1,345,848	+0.44(+5.75%)

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.