Indicators

First Industrial Realty Trust (NY: FR )

47.54 -0.18 (-0.38%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.60	14.84	14.55	14.83	1,050,282	+0.18(+1.21%)
Feb 27, 2014	14.56	14.68	14.49	14.65	821,635	+0.05(+0.32%)
Feb 26, 2014	14.53	14.78	14.38	14.60	664,136	+0.15(+1.07%)
Feb 25, 2014	14.43	14.54	14.36	14.45	640,508	+0.00(+0.00%)
Feb 24, 2014	14.26	14.62	14.25	14.45	767,094	+0.20(+1.41%)
Feb 21, 2014	14.23	14.29	14.06	14.25	1,116,970	+0.05(+0.33%)
Feb 20, 2014	14.08	14.21	14.04	14.20	570,305	+0.15(+1.04%)
Feb 19, 2014	13.99	14.24	13.87	14.06	676,506	+0.02(+0.16%)
Feb 18, 2014	13.87	14.03	13.76	14.03	394,989	+0.16(+1.17%)
Feb 14, 2014	13.92	13.87	13.87	13.87	407,339	-0.06(-0.44%)
Feb 13, 2014	13.67	13.98	13.66	13.93	497,820	+0.17(+1.23%)
Feb 12, 2014	13.84	13.88	13.63	13.76	519,130	-0.08(-0.61%)
Feb 11, 2014	13.73	13.94	13.66	13.85	1,113,234	+0.15(+1.07%)
Feb 10, 2014	13.47	13.75	13.31	13.70	622,782	+0.23(+1.72%)
Feb 07, 2014	13.32	13.52	13.32	13.47	722,791	+0.19(+1.45%)
Feb 06, 2014	13.16	13.35	13.15	13.28	410,892	+0.15(+1.17%)
Feb 05, 2014	13.17	13.17	12.97	13.12	607,643	-0.09(-0.70%)
Feb 04, 2014	12.90	13.23	12.82	13.22	1,080,697	+0.35(+2.69%)

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.