Indicators

First Industrial Realty Trust (NY: FR )

47.72 -0.40 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.13	31.33	30.98	31.15	301,329	+0.03(+0.10%)
Jul 28, 2005	30.14	31.18	30.10	31.12	429,600	+0.97(+3.23%)
Jul 27, 2005	30.26	30.31	30.04	30.15	564,363	-0.08(-0.25%)
Jul 26, 2005	30.37	30.48	30.11	30.22	301,064	-0.19(-0.62%)
Jul 25, 2005	30.50	30.59	30.25	30.41	171,999	-0.08(-0.27%)
Jul 22, 2005	30.41	30.56	30.19	30.50	290,331	-0.03(-0.10%)
Jul 21, 2005	31.08	31.16	30.52	30.53	186,972	-0.64(-2.06%)
Jul 20, 2005	30.59	31.17	30.53	31.17	144,569	+0.38(+1.23%)
Jul 19, 2005	30.37	30.85	30.33	30.79	149,737	+0.57(+1.90%)
Jul 18, 2005	30.49	30.50	30.13	30.22	207,909	-0.38(-1.26%)
Jul 15, 2005	29.92	30.61	29.85	30.60	232,821	+0.41(+1.35%)
Jul 14, 2005	30.93	30.93	30.04	30.19	197,838	-0.54(-1.77%)
Jul 13, 2005	31.17	31.17	30.67	30.74	184,455	-0.35(-1.12%)
Jul 12, 2005	30.94	31.34	30.69	31.08	238,122	-0.18(-0.58%)
Jul 11, 2005	30.71	31.27	30.56	31.27	387,726	+0.51(+1.67%)
Jul 08, 2005	30.28	30.81	30.24	30.75	394,749	+0.39(+1.29%)
Jul 07, 2005	30.22	30.48	30.14	30.36	260,383	-0.17(-0.54%)
Jul 06, 2005	30.71	30.81	30.52	30.53	202,476	-0.34(-1.10%)
Jul 05, 2005	30.30	30.87	30.24	30.87	354,599	+0.57(+1.87%)

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.