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 (%)
Mar 28, 2013	12.96	13.00	12.83	12.99	2,146,047	+0.09(+0.71%)
Mar 27, 2013	12.69	12.91	12.66	12.90	782,999	+0.11(+0.83%)
Mar 26, 2013	12.68	12.80	12.67	12.80	813,350	+0.13(+1.05%)
Mar 25, 2013	12.67	12.70	12.59	12.66	925,689	+0.05(+0.36%)
Mar 22, 2013	12.57	12.67	12.56	12.62	705,553	+0.08(+0.66%)
Mar 21, 2013	12.50	12.64	12.50	12.53	879,150	-0.04(-0.30%)
Mar 20, 2013	12.38	12.57	12.37	12.57	963,258	+0.23(+1.90%)
Mar 19, 2013	12.35	12.44	12.16	12.34	830,387	-0.01(-0.06%)
Mar 18, 2013	12.45	12.50	12.33	12.35	1,505,070	-0.29(-2.27%)
Mar 15, 2013	12.37	12.65	12.25	12.63	2,472,232	+0.23(+1.89%)
Mar 14, 2013	12.20	12.45	12.17	12.40	1,032,539	+0.23(+1.92%)
Mar 13, 2013	12.18	12.20	12.08	12.16	931,595	+0.02(+0.12%)
Mar 12, 2013	12.23	12.26	12.14	12.15	838,922	-0.13(-1.04%)
Mar 11, 2013	12.18	12.29	12.15	12.28	805,252	+0.02(+0.18%)
Mar 08, 2013	12.33	12.34	12.10	12.26	941,650	+0.00(+0.00%)
Mar 07, 2013	12.35	12.39	12.23	12.26	782,503	-0.12(-0.98%)
Mar 06, 2013	12.38	12.50	12.23	12.38	921,596	+0.00(+0.00%)
Mar 05, 2013	12.18	12.46	12.12	12.38	6,511,837	+0.04(+0.31%)
Mar 04, 2013	12.13	12.37	12.12	12.34	685,591	+0.17(+1.43%)

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.