Indicators

First Industrial Realty Trust (NY: FR )

48.19 +0.17 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.117	3.237	3.034	3.041	982,813	-0.08(-2.42%)
May 28, 2009	3.117	3.139	2.883	3.117	862,932	+0.14(+4.56%)
May 27, 2009	3.305	3.351	2.943	2.981	1,641,420	-0.35(-10.63%)
May 26, 2009	3.102	3.509	3.071	3.336	1,502,192	+0.14(+4.25%)
May 22, 2009	3.449	3.502	3.185	3.200	826,181	-0.22(-6.40%)
May 21, 2009	3.403	3.532	3.222	3.419	974,460	-0.07(-1.95%)
May 20, 2009	3.902	3.962	3.464	3.487	1,305,374	-0.36(-9.41%)
May 19, 2009	3.924	3.992	3.645	3.849	1,104,838	-0.11(-2.86%)
May 18, 2009	3.751	3.969	3.517	3.962	1,806,743	+0.32(+8.92%)
May 15, 2009	3.660	3.849	3.570	3.637	1,368,591	-0.06(-1.63%)
May 14, 2009	3.358	3.713	3.124	3.698	1,741,653	+0.30(+8.89%)
May 13, 2009	3.894	4.045	3.396	3.396	1,725,305	-0.67(-16.51%)
May 12, 2009	4.392	4.581	3.849	4.068	1,169,037	-0.37(-8.33%)
May 11, 2009	4.498	4.754	4.415	4.437	1,355,024	-0.32(-6.67%)
May 08, 2009	4.211	4.943	4.053	4.754	2,648,796	+0.75(+18.64%)
May 07, 2009	4.634	5.041	3.962	4.007	2,018,563	-0.60(-12.95%)
May 06, 2009	4.090	4.634	4.090	4.603	2,009,571	+0.64(+16.19%)
May 05, 2009	4.166	4.219	3.811	3.962	1,835,478	-0.26(-6.25%)
May 04, 2009	3.911	4.317	3.856	4.226	2,925,867	+0.92(+27.85%)

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.