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 (%)
Jan 31, 2006	29.57	29.79	29.36	29.48	381,233	-0.20(-0.69%)
Jan 30, 2006	30.04	30.04	29.63	29.69	264,359	-0.38(-1.28%)
Jan 27, 2006	29.91	30.18	29.92	30.07	274,562	+0.16(+0.53%)
Jan 26, 2006	29.70	29.92	29.56	29.91	310,075	+0.29(+0.99%)
Jan 25, 2006	29.90	29.96	29.51	29.62	172,264	-0.19(-0.63%)
Jan 24, 2006	29.32	29.91	29.32	29.81	429,070	+0.59(+2.01%)
Jan 23, 2006	29.28	29.41	29.13	29.22	230,171	+0.09(+0.31%)
Jan 20, 2006	29.51	29.51	29.02	29.13	413,169	-0.23(-0.77%)
Jan 19, 2006	29.43	29.60	29.25	29.36	635,389	+0.02(+0.08%)
Jan 18, 2006	29.09	29.45	29.08	29.33	285,163	+0.13(+0.44%)
Jan 17, 2006	29.24	29.27	28.93	29.21	320,278	-0.22(-0.74%)
Jan 13, 2006	29.30	29.74	29.30	29.42	280,525	+0.09(+0.31%)
Jan 12, 2006	29.62	29.70	29.12	29.33	395,942	-0.46(-1.55%)
Jan 11, 2006	30.04	30.04	29.59	29.79	372,090	-0.35(-1.18%)
Jan 10, 2006	30.00	30.19	29.94	30.15	246,205	-0.04(-0.12%)
Jan 09, 2006	30.19	30.22	29.87	30.19	229,376	+0.00(+0.00%)
Jan 06, 2006	30.04	30.25	29.63	30.19	288,741	+0.33(+1.11%)
Jan 05, 2006	29.64	30.13	29.58	29.85	238,254	+0.21(+0.71%)
Jan 04, 2006	29.51	29.82	29.42	29.64	264,226	-0.11(-0.36%)

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.