Indicators

First Industrial Realty Trust (NY: FR )

47.88 -0.36 (-0.75%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.88	30.25	29.36	29.61	348,371	-0.35(-1.16%)
Apr 27, 2006	29.85	30.18	29.51	29.96	476,244	+0.02(+0.08%)
Apr 26, 2006	30.03	30.24	29.78	29.94	420,192	-0.09(-0.30%)
Apr 25, 2006	30.15	30.19	29.85	30.03	568,869	-0.31(-1.02%)
Apr 24, 2006	30.68	30.80	30.34	30.34	334,987	-0.50(-1.62%)
Apr 21, 2006	31.32	31.32	30.65	30.84	292,849	-0.01(-0.02%)
Apr 20, 2006	31.28	31.30	30.76	30.84	250,180	-0.51(-1.64%)
Apr 19, 2006	30.98	31.45	30.94	31.36	228,051	+0.36(+1.17%)
Apr 18, 2006	30.07	31.03	29.90	30.99	674,215	+1.09(+3.63%)
Apr 17, 2006	29.93	30.08	29.80	29.91	243,555	-0.05(-0.15%)
Apr 13, 2006	30.20	30.19	29.74	29.95	325,446	-0.25(-0.82%)
Apr 12, 2006	29.89	30.45	29.63	30.20	305,967	-0.14(-0.47%)
Apr 11, 2006	30.64	30.68	30.25	30.34	321,471	-0.17(-0.54%)
Apr 10, 2006	30.80	30.90	30.35	30.51	341,878	-0.44(-1.41%)
Apr 07, 2006	31.51	31.65	30.95	30.95	347,973	-0.57(-1.80%)
Apr 06, 2006	31.32	31.54	31.27	31.51	427,347	+0.14(+0.43%)
Apr 05, 2006	31.13	31.48	31.11	31.38	286,091	+0.29(+0.92%)
Apr 04, 2006	31.33	31.54	30.96	31.09	324,121	-0.45(-1.41%)

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.