Indicators

First Industrial Realty Trust (NY: FR )

48.02 UNCHANGED

Streaming Delayed 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 29, 2011	9.388	9.471	9.320	9.448	1,751,371	+0.05(+0.48%)
Apr 28, 2011	9.290	9.494	9.267	9.403	1,028,471	+0.05(+0.48%)
Apr 27, 2011	9.380	9.433	9.139	9.358	1,535,539	-0.02(-0.24%)
Apr 26, 2011	9.486	9.509	9.350	9.380	2,259,643	-0.08(-0.80%)
Apr 25, 2011	9.501	9.569	9.388	9.456	892,808	-0.11(-1.10%)
Apr 21, 2011	9.712	9.743	9.365	9.561	1,069,928	+0.03(+0.32%)
Apr 20, 2011	9.501	9.546	9.399	9.531	1,656,448	+0.18(+1.94%)
Apr 19, 2011	9.350	9.433	9.177	9.350	576,149	+0.04(+0.41%)
Apr 18, 2011	9.275	9.373	9.109	9.312	974,865	-0.14(-1.44%)
Apr 15, 2011	9.343	9.531	9.177	9.448	1,344,597	+0.17(+1.79%)
Apr 14, 2011	9.056	9.411	8.995	9.282	2,051,378	+0.18(+1.99%)
Apr 13, 2011	9.041	9.116	8.958	9.101	1,305,594	+0.10(+1.09%)
Apr 12, 2011	8.920	9.056	8.890	9.003	1,109,354	+0.00(+0.00%)
Apr 11, 2011	9.063	9.146	8.912	9.003	1,014,767	-0.08(-0.91%)
Apr 08, 2011	9.154	9.154	8.980	9.086	1,106,760	+0.01(+0.08%)
Apr 07, 2011	9.146	9.146	8.935	9.079	1,004,728	-0.08(-0.82%)
Apr 06, 2011	9.146	9.237	9.071	9.154	1,636,383	+0.08(+0.92%)
Apr 05, 2011	8.920	9.169	8.920	9.071	1,216,964	+0.09(+1.01%)
Apr 04, 2011	9.063	9.079	8.860	8.980	1,993,996	-0.08(-0.83%)

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.