Indicators

First Industrial Realty Trust (NY: FR )

46.87 +0.16 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.40	35.70	35.31	35.39	199,693	-0.01(-0.02%)
Dec 28, 2006	35.32	35.60	34.99	35.39	403,628	+0.13(+0.36%)
Dec 27, 2006	35.43	35.62	35.05	35.27	238,784	-0.32(-0.89%)
Dec 26, 2006	35.17	36.00	35.17	35.58	221,028	+0.42(+1.18%)
Dec 22, 2006	35.28	35.43	35.08	35.17	190,815	-0.09(-0.26%)
Dec 21, 2006	35.38	35.64	35.23	35.26	715,823	-0.14(-0.38%)
Dec 20, 2006	35.17	35.51	35.17	35.39	185,647	+0.17(+0.49%)
Dec 19, 2006	35.32	35.55	34.98	35.22	343,600	-0.29(-0.81%)
Dec 18, 2006	36.05	36.06	35.40	35.51	341,348	-0.35(-0.99%)
Dec 15, 2006	36.43	36.53	35.79	35.86	482,472	-0.52(-1.43%)
Dec 14, 2006	36.60	36.75	36.25	36.38	343,865	-0.13(-0.35%)
Dec 13, 2006	37.02	37.13	36.16	36.51	376,993	-0.32(-0.86%)
Dec 12, 2006	36.98	37.09	36.68	36.83	439,936	-0.21(-0.57%)
Dec 11, 2006	37.02	37.28	36.95	37.04	300,004	-0.02(-0.04%)
Dec 08, 2006	37.04	37.37	36.97	37.05	170,806	-0.01(-0.02%)
Dec 07, 2006	37.24	37.50	37.01	37.06	236,929	-0.22(-0.59%)
Dec 06, 2006	37.14	37.43	36.98	37.28	447,886	+0.07(+0.18%)
Dec 05, 2006	37.92	38.06	37.21	37.21	542,102	-0.52(-1.38%)
Dec 04, 2006	37.81	37.98	37.58	37.73	693,562	+0.01(+0.02%)

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.