Indicators

First Industrial Realty Trust (NY: FR )

47.83 -0.23 (-0.48%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.845	8.943	8.709	8.860	855,776	+0.03(+0.34%)
May 23, 2011	8.709	8.875	8.633	8.829	623,418	-0.05(-0.59%)
May 20, 2011	8.935	9.003	8.784	8.882	868,100	-0.13(-1.42%)
May 19, 2011	8.912	9.026	8.807	9.011	811,527	+0.20(+2.23%)
May 18, 2011	8.731	8.829	8.626	8.814	570,402	+0.11(+1.21%)
May 17, 2011	8.528	8.746	8.490	8.709	781,627	+0.09(+1.05%)
May 16, 2011	8.837	8.988	8.596	8.618	776,006	-0.28(-3.14%)
May 13, 2011	9.079	9.131	8.882	8.897	931,792	-0.15(-1.67%)
May 12, 2011	8.912	9.071	8.792	9.048	780,738	+0.12(+1.35%)
May 11, 2011	9.350	9.380	8.912	8.928	564,157	-0.44(-4.67%)
May 10, 2011	9.199	9.388	9.154	9.365	473,971	+0.26(+2.90%)
May 09, 2011	8.958	9.207	8.875	9.101	417,494	+0.08(+0.92%)
May 06, 2011	9.101	9.252	8.965	9.018	600,679	+0.03(+0.34%)
May 05, 2011	8.867	9.079	8.818	8.988	1,260,237	+0.05(+0.51%)
May 04, 2011	9.086	9.131	8.860	8.943	1,016,577	-0.13(-1.41%)
May 03, 2011	9.343	9.516	8.935	9.071	1,435,403	-0.33(-3.53%)

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.