Indicators

First Industrial Realty Trust (NY: FR )

46.15 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.275	3.403	3.230	3.366	1,146,504	+0.08(+2.29%)
Nov 27, 2009	3.298	3.358	3.245	3.290	458,200	-0.14(-4.18%)
Nov 25, 2009	3.464	3.524	3.426	3.434	580,348	-0.02(-0.44%)
Nov 24, 2009	3.524	3.570	3.426	3.449	445,876	-0.06(-1.72%)
Nov 23, 2009	3.532	3.698	3.456	3.509	586,147	+0.03(+0.87%)
Nov 20, 2009	3.434	3.577	3.419	3.479	620,200	+0.01(+0.22%)
Nov 19, 2009	3.441	3.575	3.388	3.471	944,149	-0.02(-0.43%)
Nov 18, 2009	3.570	3.570	3.403	3.487	994,441	-0.07(-1.91%)
Nov 17, 2009	3.653	3.660	3.434	3.554	1,132,199	-0.05(-1.46%)
Nov 16, 2009	3.766	3.788	3.592	3.607	1,528,383	-0.16(-4.21%)
Nov 13, 2009	3.600	3.766	3.585	3.766	837,029	+0.20(+5.50%)
Nov 12, 2009	3.426	3.660	3.396	3.570	1,120,957	+0.14(+4.19%)
Nov 11, 2009	3.343	3.502	3.321	3.426	643,060	+0.10(+2.95%)
Nov 10, 2009	3.434	3.494	3.260	3.328	876,523	-0.11(-3.08%)
Nov 09, 2009	3.215	3.434	3.204	3.434	931,653	+0.24(+7.57%)
Nov 06, 2009	3.215	3.305	3.154	3.192	590,617	-0.08(-2.53%)
Nov 05, 2009	3.426	3.441	3.207	3.275	1,435,605	+0.21(+6.90%)
Nov 04, 2009	3.245	3.343	3.064	3.064	1,436,561	-0.16(-4.92%)
Nov 03, 2009	3.162	3.253	3.079	3.222	1,397,029	-0.01(-0.23%)

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.