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 (%)
Dec 31, 2012	10.45	10.69	10.40	10.62	653,844	+0.16(+1.55%)
Dec 28, 2012	10.59	10.68	10.44	10.46	320,433	-0.18(-1.70%)
Dec 27, 2012	10.60	10.69	10.43	10.64	540,729	+0.04(+0.36%)
Dec 26, 2012	10.63	10.65	10.50	10.60	1,676,346	+0.00(+0.00%)
Dec 24, 2012	10.56	10.64	10.36	10.60	777,804	+0.00(+0.00%)
Dec 21, 2012	10.56	10.63	10.48	10.60	2,727,479	+0.01(+0.07%)
Dec 20, 2012	10.46	10.60	10.43	10.60	1,222,971	+0.11(+1.08%)
Dec 19, 2012	10.45	10.55	10.39	10.48	1,125,770	+0.05(+0.51%)
Dec 18, 2012	10.32	10.43	10.27	10.43	929,745	+0.10(+0.95%)
Dec 17, 2012	10.23	10.33	10.18	10.33	564,279	+0.11(+1.11%)
Dec 14, 2012	10.10	10.24	10.07	10.22	1,014,755	+0.07(+0.67%)
Dec 13, 2012	10.16	10.20	10.10	10.15	866,154	-0.02(-0.22%)
Dec 12, 2012	10.24	10.29	10.12	10.17	636,102	-0.07(-0.66%)
Dec 11, 2012	10.20	10.25	10.16	10.24	412,290	+0.10(+0.97%)
Dec 10, 2012	10.17	10.22	10.09	10.14	365,092	-0.01(-0.07%)
Dec 07, 2012	10.14	10.20	10.08	10.15	339,711	+0.04(+0.37%)
Dec 06, 2012	10.09	10.17	10.04	10.11	376,745	+0.04(+0.38%)
Dec 05, 2012	10.24	10.32	10.07	10.07	874,565	-0.15(-1.48%)

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.