Indicators

First Industrial Realty Trust (NY: FR )

48.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.70	11.77	11.55	11.57	1,698,251	-0.14(-1.17%)
Jun 27, 2013	11.51	11.73	11.47	11.71	716,173	+0.29(+2.54%)
Jun 26, 2013	11.35	11.44	11.29	11.42	753,076	+0.18(+1.60%)
Jun 25, 2013	10.93	11.32	10.83	11.24	1,213,506	+0.42(+3.93%)
Jun 24, 2013	11.04	11.04	10.70	10.82	1,406,342	-0.34(-3.06%)
Jun 21, 2013	11.46	11.54	11.00	11.16	2,981,489	-0.28(-2.45%)
Jun 20, 2013	11.83	11.85	11.35	11.44	1,029,665	-0.55(-4.56%)
Jun 19, 2013	12.39	12.45	11.98	11.98	420,572	-0.42(-3.36%)
Jun 18, 2013	12.30	12.53	12.20	12.40	542,451	+0.11(+0.86%)
Jun 17, 2013	12.33	12.43	12.20	12.30	782,622	+0.08(+0.62%)
Jun 14, 2013	12.29	12.43	12.14	12.22	605,830	-0.05(-0.43%)
Jun 13, 2013	12.01	12.34	11.98	12.27	614,571	+0.22(+1.83%)
Jun 12, 2013	12.34	12.34	11.96	12.05	659,281	-0.19(-1.55%)
Jun 11, 2013	12.46	12.49	12.23	12.24	499,076	-0.36(-2.89%)
Jun 10, 2013	12.73	12.75	12.49	12.61	667,258	-0.08(-0.66%)
Jun 07, 2013	12.71	12.76	12.52	12.69	704,212	+0.05(+0.42%)
Jun 06, 2013	12.50	12.64	12.39	12.64	924,749	+0.16(+1.28%)
Jun 05, 2013	12.59	12.65	12.35	12.48	1,194,219	-0.12(-0.96%)
Jun 04, 2013	12.84	12.99	12.60	12.60	1,852,656	-0.25(-1.95%)

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.