Indicators

First Industrial Realty Trust (NY: FR )

47.90 -0.12 (-0.25%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.049	5.200	4.973	5.049	1,013,137	-0.08(-1.62%)
May 27, 2010	4.966	5.132	4.883	5.132	1,000,026	+0.33(+6.92%)
May 26, 2010	4.800	5.139	4.769	4.800	2,692	-0.07(-1.40%)
May 25, 2010	4.626	4.920	4.535	4.868	1,399,989	+0.04(+0.78%)
May 24, 2010	4.920	5.041	4.807	4.830	827,893	-0.09(-1.84%)
May 21, 2010	4.754	4.958	4.626	4.920	1,628,805	+0.05(+1.09%)
May 20, 2010	4.830	5.094	4.785	4.868	16,550	-0.35(-6.66%)
May 19, 2010	5.192	5.358	4.951	5.215	1,809,168	-0.06(-1.14%)
May 18, 2010	5.743	5.743	5.222	5.275	1,484	-0.32(-5.80%)
May 17, 2010	5.637	5.796	5.320	5.600	1,377,042	+0.02(+0.27%)
May 14, 2010	5.584	5.803	5.509	5.584	1,283,822	-0.26(-4.39%)
May 13, 2010	6.120	6.150	5.788	5.841	1,291,320	-0.29(-4.68%)
May 12, 2010	5.879	6.135	5.826	6.128	776,998	+0.24(+4.10%)
May 11, 2010	5.894	6.007	5.803	5.886	10,070	+0.07(+1.17%)
May 10, 2010	5.833	5.886	5.773	5.818	1,725,103	+0.41(+7.53%)
May 07, 2010	5.818	5.818	5.328	5.411	2,077,091	-0.24(-4.27%)
May 06, 2010	5.652	6.135	5.112	5.652	132	-0.49(-7.93%)
May 05, 2010	6.083	6.286	6.022	6.139	2,332,239	+0.03(+0.43%)
May 04, 2010	5.849	6.233	5.690	6.113	2,418,512	+0.02(+0.37%)

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.