Indicators

First Industrial Realty Trust (NY: FR )

48.02 -0.04 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.39	33.82	33.02	33.05	969,068	-0.36(-1.08%)
Apr 27, 2007	33.34	33.54	33.21	33.41	406,145	+0.05(+0.16%)
Apr 26, 2007	31.76	33.47	31.76	33.36	444,441	+0.08(+0.25%)
Apr 25, 2007	33.43	33.45	32.85	33.27	400,580	+0.06(+0.18%)
Apr 24, 2007	33.51	33.51	32.89	33.21	265,419	-0.22(-0.65%)
Apr 23, 2007	33.11	33.54	33.10	33.43	308,750	+0.32(+0.96%)
Apr 20, 2007	33.47	33.47	32.87	33.11	329,819	+0.29(+0.90%)
Apr 19, 2007	33.10	33.10	32.73	32.82	495,855	-0.38(-1.14%)
Apr 18, 2007	33.75	33.79	33.20	33.20	584,373	-0.74(-2.18%)
Apr 17, 2007	33.76	34.18	33.56	33.94	558,135	+0.21(+0.63%)
Apr 16, 2007	33.53	33.80	33.44	33.73	427,347	+0.25(+0.74%)
Apr 13, 2007	33.06	33.48	32.90	33.48	915,385	+0.42(+1.26%)
Apr 12, 2007	32.93	33.10	32.78	33.06	430,395	-0.07(-0.20%)
Apr 11, 2007	33.39	33.39	32.87	33.13	640,822	-0.26(-0.79%)
Apr 10, 2007	33.38	33.71	33.23	33.39	1,077,578	-0.05(-0.16%)
Apr 09, 2007	33.88	34.00	33.44	33.45	427,082	-0.44(-1.29%)
Apr 05, 2007	34.00	34.12	33.73	33.88	386,931	-0.08(-0.22%)
Apr 04, 2007	34.43	34.46	33.81	33.96	479,689	-0.58(-1.68%)
Apr 03, 2007	34.65	34.83	34.35	34.54	753,192	+0.08(+0.22%)

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.