Indicators

First Industrial Realty Trust (NY: FR )

46.27 -1.73 (-3.60%)

Official Closing 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 (%)
Sep 28, 2007	29.90	30.04	29.23	29.33	554,160	-0.70(-2.34%)
Sep 27, 2007	30.13	30.27	29.88	30.04	427,215	-0.02(-0.08%)
Sep 26, 2007	30.00	30.24	29.73	30.06	465,908	-0.20(-0.67%)
Sep 25, 2007	30.26	30.35	30.00	30.26	478,629	-0.12(-0.40%)
Sep 24, 2007	30.23	30.59	30.19	30.38	343,070	+0.11(+0.35%)
Sep 21, 2007	30.38	30.47	30.10	30.28	650,628	+0.18(+0.60%)
Sep 20, 2007	30.19	30.44	30.02	30.10	488,435	-0.23(-0.77%)
Sep 19, 2007	30.45	30.75	30.11	30.33	653,941	+0.14(+0.48%)
Sep 18, 2007	29.30	30.54	29.15	30.19	750,674	+0.98(+3.36%)
Sep 17, 2007	29.47	29.54	29.06	29.21	837,601	-0.29(-0.97%)
Sep 14, 2007	28.99	29.49	28.89	29.49	398,460	+0.26(+0.90%)
Sep 13, 2007	29.19	29.43	28.99	29.23	615,248	+0.14(+0.49%)
Sep 12, 2007	28.78	29.30	28.72	29.08	499,036	+0.24(+0.84%)
Sep 11, 2007	28.74	28.98	28.56	28.84	527,790	+0.32(+1.11%)
Sep 10, 2007	29.54	29.54	27.82	28.53	872,981	-0.79(-2.70%)
Sep 07, 2007	29.74	29.74	29.05	29.32	677,793	-1.03(-3.38%)
Sep 06, 2007	30.09	30.44	29.97	30.34	456,897	+0.26(+0.85%)
Sep 05, 2007	30.43	30.43	30.09	30.09	504,734	-0.60(-1.94%)

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.