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 30, 2011	7.645	7.780	7.645	7.720	708,489	+0.08(+0.99%)
Dec 29, 2011	7.524	7.645	7.501	7.645	657,050	+0.11(+1.50%)
Dec 28, 2011	7.713	7.713	7.524	7.531	433,673	-0.18(-2.35%)
Dec 27, 2011	7.607	7.735	7.554	7.713	299,608	+0.08(+1.09%)
Dec 23, 2011	7.705	7.743	7.607	7.630	224,700	+0.16(+2.12%)
Dec 21, 2011	7.464	7.509	7.373	7.471	653,989	-0.01(-0.10%)
Dec 20, 2011	7.260	7.547	7.207	7.479	940,403	+0.40(+5.65%)
Dec 19, 2011	7.215	7.381	7.056	7.079	695,662	-0.10(-1.37%)
Dec 16, 2011	7.290	7.418	7.094	7.177	1,355,511	-0.02(-0.21%)
Dec 15, 2011	6.996	7.199	6.920	7.192	1,141,817	+0.34(+4.96%)
Dec 14, 2011	6.913	7.003	6.815	6.852	1,258,574	-0.14(-1.94%)
Dec 13, 2011	7.245	7.335	6.981	6.988	949,604	-0.20(-2.73%)
Dec 12, 2011	7.320	7.335	7.056	7.184	581,097	-0.28(-3.74%)
Dec 09, 2011	7.388	7.547	7.343	7.464	677,830	+0.11(+1.44%)
Dec 08, 2011	7.494	7.554	7.320	7.358	912,639	-0.23(-2.98%)
Dec 07, 2011	7.471	7.622	7.362	7.584	805,602	+0.07(+0.90%)
Dec 06, 2011	7.501	7.577	7.411	7.516	647,277	+0.02(+0.20%)
Dec 05, 2011	7.350	7.569	7.245	7.501	1,238,058	+0.31(+4.30%)
Dec 02, 2011	7.147	7.305	7.109	7.192	532,129	+0.16(+2.25%)

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.