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 29, 2013	13.55	13.57	13.32	13.39	502,963	-0.12(-0.85%)
Nov 27, 2013	13.30	13.50	13.27	13.50	349,300	+0.19(+1.44%)
Nov 26, 2013	13.44	13.48	13.23	13.31	774,343	-0.12(-0.91%)
Nov 25, 2013	13.37	13.48	13.31	13.44	1,087,448	+0.10(+0.75%)
Nov 22, 2013	13.33	13.35	13.12	13.34	326,986	+0.01(+0.06%)
Nov 21, 2013	13.15	13.40	13.08	13.33	656,907	+0.20(+1.52%)
Nov 20, 2013	13.25	13.43	13.05	13.13	426,626	-0.10(-0.75%)
Nov 19, 2013	13.30	13.44	13.12	13.23	702,930	-0.10(-0.75%)
Nov 18, 2013	13.72	13.74	13.29	13.33	1,079,600	-0.37(-2.69%)
Nov 15, 2013	13.37	13.73	13.27	13.70	1,634,843	+0.31(+2.29%)
Nov 14, 2013	13.22	13.43	13.21	13.39	652,908	+0.17(+1.28%)
Nov 13, 2013	13.08	13.24	13.04	13.22	396,281	+0.07(+0.53%)
Nov 12, 2013	13.34	13.46	13.07	13.15	497,436	-0.25(-1.83%)
Nov 11, 2013	13.31	13.50	13.27	13.40	527,013	+0.02(+0.17%)
Nov 08, 2013	13.43	13.53	13.09	13.37	535,901	-0.08(-0.57%)
Nov 07, 2013	13.80	13.86	13.41	13.45	805,276	-0.32(-2.34%)
Nov 06, 2013	13.88	14.16	13.75	13.77	775,232	-0.02(-0.17%)
Nov 05, 2013	14.07	14.12	13.74	13.80	618,256	-0.35(-2.49%)
Nov 04, 2013	13.90	14.19	13.84	14.15	1,056,695	+0.27(+1.93%)

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.