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, 2007	35.52	35.99	35.37	35.66	338,167	-0.01(-0.02%)
Jan 30, 2007	35.61	35.67	35.29	35.67	311,930	-0.01(-0.02%)
Jan 29, 2007	35.43	35.75	35.30	35.68	330,349	+0.11(+0.30%)
Jan 26, 2007	35.45	35.66	35.07	35.57	419,794	+0.20(+0.58%)
Jan 25, 2007	35.59	35.69	35.22	35.37	468,956	-0.22(-0.61%)
Jan 24, 2007	35.22	35.59	35.12	35.59	367,717	+0.35(+1.01%)
Jan 23, 2007	35.33	35.33	35.02	35.23	331,939	-0.01(-0.02%)
Jan 22, 2007	35.91	35.93	35.17	35.24	281,453	-0.58(-1.62%)
Jan 19, 2007	35.09	35.87	34.98	35.82	328,097	+0.58(+1.65%)
Jan 18, 2007	35.60	35.60	35.10	35.24	228,051	-0.29(-0.81%)
Jan 17, 2007	35.45	35.85	35.36	35.53	290,066	-0.05(-0.15%)
Jan 16, 2007	35.94	36.03	35.46	35.58	245,675	-0.17(-0.46%)
Jan 12, 2007	35.60	35.85	35.53	35.75	222,750	+0.15(+0.42%)
Jan 11, 2007	35.06	35.61	35.06	35.60	334,192	+0.54(+1.55%)
Jan 10, 2007	34.55	35.11	34.51	35.05	261,576	+0.36(+1.04%)
Jan 09, 2007	34.43	34.85	34.40	34.69	552,040	+0.20(+0.59%)
Jan 08, 2007	34.56	34.83	34.20	34.49	420,854	-0.09(-0.26%)
Jan 05, 2007	35.02	35.11	34.55	34.58	293,511	-0.53(-1.50%)
Jan 04, 2007	35.17	35.42	34.93	35.11	419,662	-0.19(-0.53%)

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.