Indicators

First Industrial Realty Trust (NY: FR )

46.27 -1.73 (-3.60%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.39	26.47	25.85	26.11	665,697	-0.35(-1.34%)
Dec 28, 2007	26.64	27.05	26.37	26.47	712,591	-0.17(-0.65%)
Dec 27, 2007	26.99	27.12	26.47	26.64	738,615	-0.98(-3.55%)
Dec 26, 2007	27.83	28.06	27.49	27.62	629,294	-0.25(-0.89%)
Dec 24, 2007	27.44	28.10	27.40	27.87	202,344	+0.50(+1.82%)
Dec 21, 2007	27.13	27.69	27.13	27.37	1,099,337	+0.59(+2.20%)
Dec 20, 2007	26.68	26.84	26.47	26.78	1,061,014	+0.32(+1.20%)
Dec 19, 2007	26.33	26.56	25.85	26.47	1,044,171	+0.14(+0.52%)
Dec 18, 2007	26.70	27.02	26.16	26.33	992,721	-0.10(-0.37%)
Dec 17, 2007	27.17	27.24	26.43	26.43	1,271,360	-0.81(-2.96%)
Dec 14, 2007	28.57	28.57	27.18	27.24	607,430	-1.36(-4.75%)
Dec 13, 2007	28.81	29.05	28.32	28.59	492,808	-0.41(-1.43%)
Dec 12, 2007	29.51	29.70	28.68	29.01	622,708	+0.24(+0.84%)
Dec 11, 2007	30.31	30.75	28.77	28.77	601,765	-1.46(-4.82%)
Dec 10, 2007	29.65	30.27	29.46	30.22	300,060	+0.35(+1.19%)
Dec 07, 2007	29.52	30.27	29.33	29.87	488,436	+0.37(+1.25%)
Dec 06, 2007	28.40	29.51	28.40	29.50	525,008	+1.21(+4.27%)
Dec 05, 2007	27.83	28.50	27.62	28.29	506,324	+0.82(+2.99%)
Dec 04, 2007	27.71	27.93	27.37	27.47	465,775	-0.31(-1.11%)

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.