Indicators

First Industrial Realty Trust (NY: FR )

47.12 +0.54 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.909	1.939	1.668	1.668	0	-0.23(-12.30%)
Feb 26, 2009	2.188	2.249	1.887	1.902	1,879,799	-0.24(-11.27%)
Feb 25, 2009	2.302	2.362	2.030	2.143	1,838,160	-0.13(-5.65%)
Feb 24, 2009	2.173	2.309	1.894	2.272	2,526,364	+0.20(+9.45%)
Feb 23, 2009	2.445	2.490	2.038	2.075	2,239,686	-0.35(-14.33%)
Feb 20, 2009	2.309	2.475	2.226	2.422	0	+0.05(+1.90%)
Feb 19, 2009	2.671	2.800	2.362	2.377	1,278,650	-0.19(-7.35%)
Feb 18, 2009	2.588	2.588	2.287	2.566	1,436,753	+0.09(+3.66%)
Feb 17, 2009	2.445	2.770	2.445	2.475	1,895,947	-0.26(-9.39%)
Feb 13, 2009	3.117	3.283	2.717	2.732	0	-0.32(-10.40%)
Feb 12, 2009	3.200	3.320	2.943	3.049	2,280,105	-0.25(-7.55%)
Feb 11, 2009	3.464	3.509	3.147	3.298	1,051,892	-0.12(-3.53%)
Feb 10, 2009	3.939	3.939	3.373	3.419	1,844,209	-0.46(-11.87%)
Feb 09, 2009	3.917	4.015	3.639	3.879	981,145	-0.05(-1.15%)
Feb 06, 2009	3.524	3.947	3.441	3.924	0	+0.40(+11.35%)
Feb 05, 2009	3.698	3.743	3.260	3.524	1,747,653	-0.24(-6.41%)
Feb 04, 2009	4.053	4.241	3.736	3.766	1,151,224	-0.29(-7.25%)
Feb 03, 2009	3.992	4.113	3.879	4.060	1,443,844	+0.03(+0.75%)

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.