Indicators

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.603	8.663	8.479	8.641	1,460,549	+0.07(+0.79%)
Jun 29, 2011	8.445	8.573	8.301	8.573	1,536,361	+0.20(+2.34%)
Jun 28, 2011	8.324	8.414	8.294	8.377	1,223,827	+0.08(+1.00%)
Jun 27, 2011	8.097	8.309	8.037	8.294	870,938	+0.19(+2.33%)
Jun 24, 2011	8.309	8.331	8.037	8.105	1,599,694	-0.17(-2.10%)
Jun 23, 2011	8.203	8.369	7.947	8.279	1,220,938	-0.08(-0.90%)
Jun 22, 2011	8.392	8.550	8.354	8.354	1,114,820	-0.08(-0.90%)
Jun 21, 2011	8.460	8.497	8.339	8.429	1,335,713	+0.05(+0.63%)
Jun 20, 2011	8.369	8.377	8.331	8.377	1,092,745	+0.07(+0.82%)
Jun 17, 2011	8.203	8.369	8.082	8.309	2,073,105	+0.25(+3.09%)
Jun 16, 2011	7.969	8.158	7.871	8.060	1,463,090	+0.13(+1.62%)
Jun 15, 2011	7.992	8.082	7.856	7.931	1,109,647	-0.18(-2.23%)
Jun 14, 2011	8.128	8.248	8.037	8.113	930,469	+0.10(+1.22%)
Jun 13, 2011	8.407	8.452	7.962	8.014	1,511,300	+0.05(+0.57%)
Jun 10, 2011	8.150	8.233	7.939	7.969	2,260,522	-0.29(-3.56%)
Jun 09, 2011	8.482	8.482	8.226	8.263	1,218,582	-0.18(-2.14%)
Jun 08, 2011	8.603	8.686	8.445	8.445	1,850,816	-0.20(-2.27%)
Jun 07, 2011	8.656	8.762	8.618	8.641	1,201,624	+0.02(+0.26%)
Jun 06, 2011	8.762	8.920	8.603	8.618	1,389,212	-0.22(-2.48%)

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.