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 (%)
Mar 31, 2009	1.683	1.864	1.675	1.849	2,631,507	+0.23(+13.95%)
Mar 30, 2009	1.690	1.789	1.623	1.623	1,350,918	-0.39(-19.48%)
Mar 26, 2009	1.924	2.030	1.849	2.015	1,425,161	+0.20(+11.25%)
Mar 25, 2009	1.924	2.264	1.668	1.811	1,655,424	-0.08(-4.00%)
Mar 24, 2009	2.075	2.226	1.887	1.887	1,569,041	-0.32(-14.68%)
Mar 23, 2009	2.038	2.219	2.030	2.211	2,505,147	+0.36(+19.59%)
Mar 20, 2009	2.121	2.121	1.849	1.849	1,615,655	-0.32(-14.93%)
Mar 19, 2009	2.347	2.347	2.060	2.173	1,103,646	-0.12(-5.26%)
Mar 18, 2009	2.188	2.294	1.811	2.294	1,962,597	+0.10(+4.47%)
Mar 17, 2009	2.030	2.196	1.932	2.196	1,676,376	+0.21(+10.65%)
Mar 16, 2009	2.392	2.483	1.985	1.985	1,767,323	-0.31(-13.49%)
Mar 13, 2009	2.415	2.441	2.204	2.294	0	-0.05(-2.25%)
Mar 12, 2009	1.932	2.453	1.924	2.347	2,470,165	+0.32(+16.04%)
Mar 11, 2009	2.204	2.302	1.909	2.022	2,376,560	-0.23(-10.07%)
Mar 10, 2009	1.856	2.264	1.773	2.249	3,264,594	+0.51(+29.56%)
Mar 09, 2009	1.758	1.804	1.555	1.736	1,682,524	-0.16(-8.37%)
Mar 06, 2009	1.532	1.955	1.434	1.894	0	+0.34(+21.84%)
Mar 05, 2009	1.600	1.758	1.532	1.555	3,201,205	-0.02(-1.44%)
Mar 04, 2009	1.456	1.615	1.389	1.577	2,298,265	-0.01(-0.48%)

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.