Indicators

First Industrial Realty Trust (NY: FR )

48.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.811	9.992	9.750	9.916	2,569,199	+0.05(+0.46%)
Sep 27, 2012	9.675	9.878	9.637	9.871	1,086,821	+0.22(+2.27%)
Sep 26, 2012	9.848	9.914	9.584	9.652	1,030,066	-0.20(-1.99%)
Sep 25, 2012	10.01	10.13	9.841	9.848	1,057,886	-0.13(-1.29%)
Sep 24, 2012	9.969	10.04	9.878	9.977	675,431	-0.02(-0.15%)
Sep 21, 2012	9.901	10.01	9.841	9.992	2,454,824	+0.19(+1.92%)
Sep 20, 2012	9.946	10.23	9.788	9.803	1,182,526	-0.16(-1.59%)
Sep 19, 2012	10.09	10.11	9.961	9.961	848,740	-0.08(-0.83%)
Sep 18, 2012	10.12	10.18	9.961	10.04	1,153,787	-0.13(-1.26%)
Sep 17, 2012	10.25	10.35	10.15	10.17	916,286	-0.09(-0.88%)
Sep 14, 2012	10.21	10.41	10.21	10.26	784,748	+0.08(+0.74%)
Sep 13, 2012	10.10	10.42	10.10	10.19	883,834	+0.08(+0.75%)
Sep 12, 2012	10.11	10.13	10.06	10.11	492,565	+0.03(+0.30%)
Sep 11, 2012	9.977	10.10	9.954	10.08	589,323	+0.11(+1.06%)
Sep 10, 2012	10.07	10.09	9.954	9.977	666,475	-0.09(-0.90%)
Sep 07, 2012	10.14	10.16	10.03	10.07	886,287	-0.03(-0.30%)
Sep 06, 2012	9.939	10.10	9.909	10.10	1,177,063	+0.24(+2.45%)
Sep 05, 2012	9.863	9.886	9.773	9.856	577,026	-0.02(-0.15%)

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.