Indicators

First Industrial Realty Trust (NY: FR )

48.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.418	9.509	9.192	9.312	1,070,848	+0.08(+0.82%)
Apr 27, 2012	9.411	9.411	9.229	9.237	904,272	-0.09(-0.97%)
Apr 26, 2012	9.229	9.358	9.131	9.328	412,933	+0.05(+0.57%)
Apr 25, 2012	9.297	9.388	9.177	9.275	564,591	+0.08(+0.90%)
Apr 24, 2012	8.905	9.199	8.905	9.192	753,226	+0.28(+3.13%)
Apr 23, 2012	9.026	9.026	8.890	8.912	752,529	-0.26(-2.80%)
Apr 20, 2012	9.192	9.297	9.131	9.169	600,813	+0.08(+0.83%)
Apr 19, 2012	9.199	9.290	9.026	9.094	500,320	-0.11(-1.15%)
Apr 18, 2012	9.282	9.290	9.116	9.199	485,270	-0.12(-1.30%)
Apr 17, 2012	9.229	9.445	9.149	9.320	685,673	+0.17(+1.81%)
Apr 16, 2012	9.086	9.237	8.983	9.154	649,931	+0.13(+1.42%)
Apr 13, 2012	8.965	9.026	8.829	9.026	1,193,164	-0.02(-0.17%)
Apr 12, 2012	8.837	9.056	8.799	9.041	480,024	+0.20(+2.22%)
Apr 11, 2012	8.799	8.852	8.694	8.845	708,174	+0.17(+1.91%)
Apr 10, 2012	8.958	9.011	8.648	8.679	1,294,949	-0.27(-3.04%)
Apr 09, 2012	8.958	9.018	8.912	8.950	629,408	-0.20(-2.23%)
Apr 05, 2012	9.101	9.199	9.056	9.154	475,529	-0.02(-0.25%)
Apr 04, 2012	9.275	9.312	9.150	9.177	408,063	-0.20(-2.17%)
Apr 03, 2012	9.441	9.501	9.335	9.380	470,057	-0.05(-0.56%)

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.