Indicators

First Industrial Realty Trust (NY: FR )

48.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.056	9.146	8.905	8.920	913,992	-0.08(-0.92%)
Feb 28, 2012	9.041	9.124	8.905	9.003	469,054	-0.06(-0.67%)
Feb 27, 2012	8.995	9.101	8.875	9.063	674,451	+0.00(+0.00%)
Feb 24, 2012	9.162	9.184	9.003	9.063	679,201	-0.11(-1.15%)
Feb 23, 2012	9.041	9.207	8.852	9.169	2,150,302	+0.38(+4.38%)
Feb 22, 2012	8.867	8.958	8.784	8.784	849,182	-0.13(-1.44%)
Feb 21, 2012	9.131	9.176	8.897	8.912	719,608	-0.22(-2.40%)
Feb 17, 2012	9.169	9.222	9.056	9.131	1,370,712	+0.01(+0.08%)
Feb 16, 2012	8.882	9.154	8.882	9.124	1,654,370	+0.23(+2.54%)
Feb 15, 2012	8.973	9.003	8.792	8.897	467,844	-0.05(-0.51%)
Feb 14, 2012	8.965	9.033	8.829	8.943	1,040,287	-0.06(-0.67%)
Feb 13, 2012	9.011	9.056	8.912	9.003	395,224	+0.13(+1.45%)
Feb 10, 2012	8.912	9.011	8.822	8.875	593,786	-0.20(-2.16%)
Feb 09, 2012	9.048	9.116	8.943	9.071	617,806	+0.04(+0.42%)
Feb 08, 2012	8.920	9.109	8.897	9.033	949,351	+0.11(+1.18%)
Feb 07, 2012	9.011	9.056	8.867	8.928	812,143	-0.11(-1.17%)
Feb 06, 2012	8.950	9.131	8.950	9.033	2,237,383	+0.03(+0.34%)
Feb 03, 2012	8.958	9.026	8.860	9.003	884,320	+0.21(+2.40%)
Feb 02, 2012	8.837	8.950	8.626	8.792	998,410	-0.01(-0.09%)

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.