Indicators

First Industrial Realty Trust (NY: FR )

47.33 -0.18 (-0.38%)

Streaming Delayed Price Updated: 10:02 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.20	35.33	34.57	34.99	704,560	+0.03(+0.09%)
Feb 27, 2007	35.11	36.14	33.08	34.96	826,338	-1.49(-4.08%)
Feb 26, 2007	36.47	36.61	35.75	36.45	758,359	+0.15(+0.42%)
Feb 23, 2007	36.94	37.07	36.27	36.30	616,838	-0.90(-2.41%)
Feb 22, 2007	37.27	37.46	37.03	37.20	478,099	-0.03(-0.08%)
Feb 21, 2007	37.17	37.25	36.85	37.23	308,087	-0.06(-0.16%)
Feb 20, 2007	36.65	37.36	36.13	37.29	511,227	+0.50(+1.35%)
Feb 16, 2007	36.71	36.86	36.22	36.79	354,731	+0.08(+0.21%)
Feb 15, 2007	37.05	37.20	36.53	36.71	601,732	-0.26(-0.71%)
Feb 14, 2007	36.99	37.32	36.77	36.98	462,032	-0.14(-0.37%)
Feb 13, 2007	36.93	37.15	36.80	37.11	479,914	+0.21(+0.57%)
Feb 12, 2007	36.86	36.93	36.49	36.90	562,873	-0.08(-0.20%)
Feb 09, 2007	36.96	37.07	36.11	36.98	977,400	-0.04(-0.10%)
Feb 08, 2007	36.93	37.29	36.60	37.02	393,292	-0.02(-0.04%)
Feb 07, 2007	36.20	37.03	36.05	37.03	815,737	+0.82(+2.25%)
Feb 06, 2007	35.95	36.22	35.85	36.22	640,160	+0.39(+1.10%)
Feb 05, 2007	36.06	36.10	35.68	35.82	277,345	-0.23(-0.65%)
Feb 02, 2007	36.06	36.06	35.71	36.06	192,140	+0.09(+0.25%)

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.