Indicators

First Industrial Realty Trust (NY: FR )

48.10 +0.08 (+0.17%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.61	17.69	17.12	17.12	761,887	-0.57(-3.21%)
Jan 29, 2015	17.61	17.74	17.43	17.68	530,125	+0.16(+0.90%)
Jan 28, 2015	17.70	17.80	17.50	17.52	610,489	-0.06(-0.31%)
Jan 27, 2015	17.23	17.76	17.23	17.58	1,048,630	+0.23(+1.32%)
Jan 26, 2015	17.34	17.38	17.16	17.35	914,800	+0.02(+0.09%)
Jan 23, 2015	17.35	17.41	17.22	17.34	1,406,328	+0.05(+0.27%)
Jan 22, 2015	17.11	17.41	16.99	17.29	2,359,685	+0.31(+1.86%)
Jan 21, 2015	16.89	17.03	16.85	16.97	827,272	+0.03(+0.19%)
Jan 20, 2015	17.22	17.34	16.90	16.94	703,298	-0.23(-1.33%)
Jan 16, 2015	16.98	17.22	16.98	17.17	891,317	+0.10(+0.60%)
Jan 15, 2015	17.38	17.49	16.99	17.07	1,077,972	-0.24(-1.41%)
Jan 14, 2015	17.06	17.45	17.06	17.31	1,021,903	+0.07(+0.41%)
Jan 13, 2015	17.51	17.51	17.11	17.24	945,960	-0.13(-0.73%)
Jan 12, 2015	17.18	17.38	17.10	17.37	521,278	+0.17(+1.01%)
Jan 09, 2015	17.19	17.32	17.03	17.19	511,134	+0.01(+0.05%)
Jan 08, 2015	17.13	17.30	17.02	17.19	815,959	+0.07(+0.41%)
Jan 07, 2015	16.63	17.12	16.49	17.12	765,957	+0.55(+3.33%)
Jan 06, 2015	16.37	16.58	16.25	16.56	1,121,809	+0.14(+0.86%)
Jan 05, 2015	16.29	16.53	16.18	16.42	390,723	+0.04(+0.24%)

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.