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 29, 2011	8.905	9.041	8.769	8.943	1,879,224	-0.08(-0.84%)
Jul 28, 2011	8.754	9.146	8.746	9.018	1,635,910	+0.34(+3.91%)
Jul 27, 2011	9.116	9.146	8.671	8.679	1,558,629	-0.51(-5.51%)
Jul 26, 2011	9.056	9.184	8.920	9.184	799,523	+0.11(+1.25%)
Jul 25, 2011	9.018	9.199	8.973	9.071	696,595	-0.11(-1.23%)
Jul 22, 2011	9.214	9.252	9.146	9.184	578,771	+0.00(+0.00%)
Jul 21, 2011	9.094	9.237	9.071	9.184	567,907	+0.14(+1.59%)
Jul 20, 2011	8.792	9.048	8.754	9.041	642,883	+0.28(+3.19%)
Jul 19, 2011	8.686	8.852	8.633	8.762	924,997	+0.15(+1.75%)
Jul 18, 2011	8.829	8.897	8.528	8.611	1,108,693	-0.27(-3.06%)
Jul 15, 2011	8.769	8.928	8.679	8.882	774,799	+0.14(+1.55%)
Jul 14, 2011	8.973	8.973	8.652	8.746	1,210,026	-0.19(-2.11%)
Jul 13, 2011	9.048	9.101	8.907	8.935	701,821	-0.08(-0.84%)
Jul 12, 2011	8.943	9.146	8.920	9.011	757,164	+0.04(+0.42%)
Jul 11, 2011	9.048	9.131	8.905	8.973	724,423	-0.25(-2.70%)
Jul 08, 2011	9.048	9.237	8.867	9.222	565,801	-0.01(-0.08%)
Jul 07, 2011	9.131	9.237	9.056	9.229	1,203,359	+0.21(+2.34%)
Jul 06, 2011	8.988	9.131	8.912	9.018	1,698,422	-0.02(-0.25%)
Jul 05, 2011	8.829	9.056	8.814	9.041	2,371,213	+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.