Indicators

First Industrial Realty Trust (NY: FR )

46.15 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.829	3.886	3.773	3.824	11,521	+0.04(+0.93%)
Sep 29, 2010	3.894	3.894	3.736	3.788	1,259,553	-0.11(-2.90%)
Sep 28, 2010	3.902	3.902	3.668	3.902	16,872	+0.16(+4.23%)
Sep 27, 2010	3.864	3.864	3.736	3.743	634,568	-0.13(-3.31%)
Sep 24, 2010	3.698	3.886	3.653	3.871	981,350	+0.26(+7.32%)
Sep 23, 2010	3.720	3.766	3.600	3.607	3,242	-0.17(-4.40%)
Sep 22, 2010	4.022	4.037	3.773	3.773	1,018,673	-0.28(-6.89%)
Sep 21, 2010	3.977	4.075	3.894	4.053	1,294,324	+0.08(+2.09%)
Sep 20, 2010	3.773	4.075	3.705	3.969	1,692,249	+0.21(+5.62%)
Sep 17, 2010	3.758	3.902	3.758	3.758	1,289,816	-0.09(-2.35%)
Sep 15, 2010	3.819	3.879	3.773	3.849	873,122	+0.00(+0.00%)
Sep 14, 2010	3.932	3.962	3.841	3.849	954,184	-0.11(-2.67%)
Sep 13, 2010	3.766	3.969	3.705	3.954	1,879,207	+0.24(+6.50%)
Sep 10, 2010	3.464	3.728	3.449	3.713	1,438,409	+0.27(+7.89%)
Sep 09, 2010	3.456	3.517	3.396	3.441	739,023	+0.06(+1.79%)
Sep 08, 2010	3.381	3.456	3.336	3.381	671,850	+0.01(+0.22%)
Sep 07, 2010	3.524	3.539	3.371	3.373	2,640	-0.17(-4.89%)
Sep 03, 2010	3.539	3.622	3.524	3.547	889,721	+0.08(+2.17%)
Sep 02, 2010	3.434	3.509	3.388	3.471	1,447	+0.02(+0.44%)

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.