Indicators

First Industrial Realty Trust (NY: FR )

48.00 -0.19 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.626	8.731	8.513	8.663	778,541	+0.03(+0.35%)
Jan 30, 2012	8.716	8.724	8.520	8.633	343,668	-0.20(-2.22%)
Jan 27, 2012	8.701	8.845	8.671	8.829	601,266	+0.07(+0.78%)
Jan 26, 2012	8.716	8.784	8.681	8.762	556,206	+0.11(+1.31%)
Jan 25, 2012	8.407	8.731	8.354	8.648	861,132	+0.20(+2.41%)
Jan 24, 2012	8.233	8.482	8.188	8.445	389,567	+0.11(+1.36%)
Jan 23, 2012	8.294	8.422	8.180	8.331	430,971	+0.01(+0.09%)
Jan 20, 2012	8.211	8.339	8.211	8.324	597,387	+0.08(+1.01%)
Jan 19, 2012	8.339	8.339	8.150	8.241	1,400,991	-0.06(-0.73%)
Jan 18, 2012	8.030	8.309	8.022	8.301	1,191,671	+0.26(+3.29%)
Jan 17, 2012	8.075	8.158	8.007	8.037	749,271	+0.03(+0.38%)
Jan 13, 2012	7.909	8.060	7.826	8.007	446,113	-0.05(-0.56%)
Jan 12, 2012	8.218	8.248	7.977	8.052	450,061	-0.14(-1.66%)
Jan 11, 2012	7.947	8.203	7.924	8.188	457,992	+0.17(+2.07%)
Jan 10, 2012	7.916	8.090	7.848	8.022	1,254,319	+0.25(+3.20%)
Jan 09, 2012	7.720	7.818	7.682	7.773	1,034,381	-0.09(-1.15%)
Jan 06, 2012	7.977	7.984	7.792	7.864	1,411,903	-0.13(-1.61%)
Jan 05, 2012	7.871	7.992	7.675	7.992	1,339,523	+0.05(+0.67%)

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.