Indicators

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.24	33.58	33.17	33.20	351,153	-0.08(-0.25%)
Sep 28, 2006	33.26	33.46	33.06	33.29	410,518	+0.06(+0.18%)
Sep 27, 2006	32.98	33.23	32.87	33.23	351,816	-0.17(-0.50%)
Sep 26, 2006	33.17	33.45	33.04	33.39	471,341	+0.23(+0.68%)
Sep 25, 2006	32.71	33.20	32.46	33.17	540,777	+0.42(+1.27%)
Sep 22, 2006	32.27	32.91	32.18	32.75	555,220	+0.29(+0.91%)
Sep 21, 2006	32.14	32.48	31.86	32.46	660,301	+0.51(+1.58%)
Sep 20, 2006	32.15	32.19	31.79	31.95	709,860	-0.08(-0.24%)
Sep 19, 2006	32.37	32.37	31.95	32.03	557,340	-0.50(-1.53%)
Sep 18, 2006	32.37	32.61	32.26	32.53	172,264	-0.27(-0.83%)
Sep 15, 2006	32.56	32.89	32.38	32.80	504,999	+0.32(+1.00%)
Sep 14, 2006	32.34	32.47	32.04	32.47	184,720	+0.01(+0.02%)
Sep 13, 2006	32.50	32.56	32.31	32.47	247,265	+0.02(+0.05%)
Sep 12, 2006	32.09	32.49	31.91	32.45	190,948	+0.29(+0.89%)
Sep 11, 2006	31.83	32.19	31.65	32.16	147,749	+0.14(+0.45%)
Sep 08, 2006	31.85	32.03	31.57	32.02	181,672	+0.12(+0.38%)
Sep 07, 2006	32.11	32.19	31.76	31.90	318,158	-0.40(-1.24%)
Sep 06, 2006	32.97	33.21	32.25	32.30	406,278	-0.67(-2.04%)
Sep 05, 2006	32.44	32.97	32.39	32.97	229,243	+0.51(+1.56%)

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.