Indicators

First Industrial Realty Trust (NY: FR )

46.16 -0.12 (-0.25%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.547	7.833	7.547	7.713	981,738	+0.18(+2.40%)
Jan 28, 2011	7.743	7.773	7.456	7.531	1,668,113	-0.17(-2.25%)
Jan 27, 2011	7.471	7.879	7.471	7.705	3,564,200	+0.37(+5.04%)
Jan 26, 2011	7.396	7.486	7.215	7.335	2,868,666	-0.38(-4.99%)
Jan 25, 2011	7.622	7.826	7.599	7.720	1,326,956	+0.06(+0.79%)
Jan 24, 2011	7.501	7.683	7.501	7.660	634,631	+0.14(+1.91%)
Jan 21, 2011	7.539	7.577	7.471	7.516	677,223	+0.07(+0.91%)
Jan 20, 2011	7.411	7.645	7.298	7.448	1,036,378	-0.02(-0.30%)
Jan 19, 2011	7.713	7.773	7.464	7.471	1,989,111	-0.22(-2.85%)
Jan 18, 2011	7.682	7.728	7.652	7.690	1,083,564	+0.02(+0.20%)
Jan 14, 2011	7.645	7.728	7.554	7.675	1,421,684	+0.03(+0.39%)
Jan 13, 2011	7.524	7.675	7.494	7.645	1,232,236	+0.11(+1.50%)
Jan 12, 2011	7.494	7.569	7.411	7.531	2,049,163	+0.11(+1.42%)
Jan 11, 2011	7.433	7.448	7.252	7.426	1,496,632	+0.05(+0.61%)
Jan 10, 2011	7.131	7.396	7.116	7.381	1,755,219	+0.18(+2.52%)
Jan 07, 2011	7.139	7.237	7.101	7.199	1,862,882	+0.07(+0.95%)
Jan 06, 2011	7.079	7.147	6.973	7.131	2,109,296	-0.02(-0.32%)
Jan 05, 2011	7.162	7.199	7.056	7.154	1,355,903	+0.02(+0.32%)
Jan 04, 2011	7.207	7.426	7.071	7.131	2,505,847	-0.03(-0.42%)

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.