Indicators

First Industrial Realty Trust (NY: FR )

47.12 +0.54 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.72	15.87	15.56	15.56	371,440	-0.09(-0.55%)
Nov 26, 2014	15.47	15.64	15.64	15.64	349,453	+0.22(+1.42%)
Nov 25, 2014	15.33	15.51	15.28	15.43	755,312	+0.13(+0.87%)
Nov 24, 2014	15.21	15.33	15.12	15.29	525,213	+0.12(+0.77%)
Nov 21, 2014	15.33	15.38	15.17	15.17	473,831	+0.02(+0.10%)
Nov 20, 2014	14.85	15.17	14.85	15.16	402,535	+0.24(+1.58%)
Nov 19, 2014	14.99	15.06	14.81	14.92	817,407	-0.11(-0.73%)
Nov 18, 2014	15.10	15.13	15.00	15.03	1,052,744	+0.00(+0.00%)
Nov 17, 2014	15.16	15.23	15.03	15.03	657,918	-0.06(-0.42%)
Nov 14, 2014	15.22	15.28	15.08	15.10	450,097	-0.13(-0.87%)
Nov 13, 2014	15.33	15.39	15.21	15.23	306,739	-0.05(-0.36%)
Nov 12, 2014	15.47	15.48	15.24	15.28	332,683	-0.20(-1.32%)
Nov 11, 2014	15.60	15.60	15.44	15.49	450,561	-0.11(-0.70%)
Nov 10, 2014	15.46	15.64	15.43	15.60	692,977	+0.16(+1.01%)
Nov 07, 2014	15.48	15.52	15.31	15.44	492,690	-0.06(-0.40%)
Nov 06, 2014	15.61	15.72	15.47	15.50	358,845	-0.09(-0.60%)
Nov 05, 2014	15.68	15.79	15.52	15.60	427,730	-0.01(-0.05%)
Nov 04, 2014	15.56	15.62	15.40	15.61	869,482	+0.09(+0.61%)

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.