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 (%)
Sep 30, 2013	12.56	12.65	12.40	12.48	669,788	-0.22(-1.75%)
Sep 27, 2013	12.55	12.77	12.52	12.70	583,659	+0.07(+0.55%)
Sep 26, 2013	12.52	12.72	12.40	12.63	824,792	+0.10(+0.83%)
Sep 25, 2013	12.63	12.63	12.52	12.53	1,009,151	-0.11(-0.85%)
Sep 24, 2013	12.61	12.68	12.47	12.63	847,110	+0.00(+0.00%)
Sep 23, 2013	12.43	12.63	12.36	12.63	824,831	+0.15(+1.22%)
Sep 20, 2013	12.90	12.90	12.47	12.48	961,015	-0.34(-2.68%)
Sep 19, 2013	12.85	12.95	12.79	12.82	675,549	-0.03(-0.24%)
Sep 18, 2013	12.35	12.89	12.14	12.85	828,417	+0.50(+4.01%)
Sep 17, 2013	12.25	12.39	12.20	12.36	657,990	+0.14(+1.19%)
Sep 16, 2013	12.28	12.29	12.16	12.21	678,567	+0.18(+1.46%)
Sep 13, 2013	12.14	12.14	12.00	12.04	1,058,257	-0.01(-0.06%)
Sep 12, 2013	12.10	12.18	11.95	12.05	443,080	-0.02(-0.19%)
Sep 11, 2013	12.11	12.14	12.00	12.07	483,110	-0.06(-0.50%)
Sep 10, 2013	12.18	12.21	12.03	12.13	694,843	+0.01(+0.06%)
Sep 09, 2013	11.87	12.15	11.81	12.12	905,062	+0.29(+2.45%)
Sep 06, 2013	11.73	11.98	11.63	11.83	2,474,115	+0.26(+2.24%)
Sep 05, 2013	11.63	11.63	11.44	11.57	1,785,728	-0.03(-0.26%)
Sep 04, 2013	11.47	11.66	11.38	11.60	875,349	+0.20(+1.74%)

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.