Indicators

First Industrial Realty Trust (NY: FR )

46.00 -0.04 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.65	14.72	14.55	14.68	525,158	-0.02(-0.16%)
Jun 27, 2014	14.51	14.76	14.50	14.70	650,384	+0.11(+0.75%)
Jun 26, 2014	14.55	14.60	14.44	14.59	510,554	+0.06(+0.44%)
Jun 25, 2014	14.36	14.53	14.33	14.53	476,109	+0.10(+0.70%)
Jun 24, 2014	14.30	14.64	14.19	14.43	668,157	+0.12(+0.81%)
Jun 23, 2014	14.43	14.52	14.26	14.31	436,092	-0.10(-0.70%)
Jun 20, 2014	14.39	14.47	14.30	14.41	874,405	-0.03(-0.21%)
Jun 19, 2014	14.30	14.44	14.23	14.44	294,778	+0.15(+1.03%)
Jun 18, 2014	14.26	14.34	14.13	14.30	590,350	+0.07(+0.49%)
Jun 17, 2014	14.24	14.36	14.18	14.23	580,623	-0.05(-0.38%)
Jun 16, 2014	14.36	14.38	14.14	14.28	397,506	-0.03(-0.22%)
Jun 13, 2014	14.33	14.36	14.16	14.31	762,682	+0.05(+0.38%)
Jun 12, 2014	14.32	14.33	14.14	14.26	705,731	-0.11(-0.75%)
Jun 11, 2014	14.46	14.49	14.24	14.37	726,182	-0.12(-0.86%)
Jun 10, 2014	14.64	14.68	14.40	14.49	838,584	-0.45(-3.01%)
Jun 06, 2014	15.05	15.05	14.88	14.94	408,103	+0.01(+0.05%)
Jun 05, 2014	14.40	14.95	14.30	14.93	866,288	+0.57(+3.94%)
Jun 04, 2014	14.33	14.40	14.23	14.37	337,471	+0.02(+0.16%)
Jun 03, 2014	14.36	14.40	14.28	14.34	411,592	-0.08(-0.54%)

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.