Indicators

First Industrial Realty Trust (NY: FR )

46.27 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2006	30.49	30.64	30.30	30.40	267,009	-0.17(-0.54%)
Jul 28, 2006	30.29	30.65	30.07	30.56	376,330	+0.42(+1.40%)
Jul 27, 2006	30.00	30.34	29.94	30.14	656,326	+0.17(+0.58%)
Jul 26, 2006	28.87	30.19	28.87	29.97	849,262	+1.15(+3.98%)
Jul 25, 2006	28.59	28.94	28.40	28.82	318,953	+0.29(+1.03%)
Jul 24, 2006	28.45	28.60	28.25	28.53	430,527	+0.23(+0.80%)
Jul 21, 2006	28.68	28.74	28.22	28.30	361,224	-0.54(-1.88%)
Jul 20, 2006	29.51	29.56	28.84	28.84	226,328	-0.67(-2.28%)
Jul 19, 2006	28.93	29.62	28.90	29.51	424,167	+0.54(+1.85%)
Jul 18, 2006	28.62	28.99	28.40	28.98	248,457	+0.68(+2.40%)
Jul 17, 2006	28.28	28.53	28.08	28.30	194,128	+0.19(+0.67%)
Jul 14, 2006	28.30	28.38	27.86	28.11	268,997	-0.27(-0.96%)
Jul 13, 2006	28.83	28.99	28.31	28.38	320,278	-0.54(-1.88%)
Jul 12, 2006	29.13	29.18	28.70	28.93	199,693	-0.13(-0.44%)
Jul 11, 2006	28.87	29.20	28.67	29.05	196,116	+0.08(+0.29%)
Jul 10, 2006	28.41	28.98	28.38	28.97	186,310	+0.46(+1.61%)
Jul 07, 2006	28.83	28.95	28.46	28.51	312,460	-0.41(-1.41%)
Jul 06, 2006	28.88	29.04	28.67	28.92	246,337	+0.03(+0.10%)
Jul 05, 2006	28.90	29.03	28.49	28.89	188,032	-0.08(-0.29%)

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.