Indicators

First Industrial Realty Trust (NY: FR )

47.12 +0.54 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.449	5.554	5.388	5.532	1,124,323	+0.07(+1.24%)
Oct 28, 2010	5.494	5.524	5.283	5.464	1,294,542	+0.04(+0.70%)
Oct 27, 2010	4.815	5.554	4.815	5.426	4,392,894	+0.17(+3.30%)
Oct 25, 2010	5.109	5.366	5.041	5.252	2,527,097	+0.20(+3.88%)
Oct 22, 2010	4.860	5.124	4.832	5.056	1,759,603	+0.22(+4.52%)
Oct 21, 2010	4.777	4.996	4.777	4.837	1,510,869	+0.11(+2.40%)
Oct 20, 2010	4.611	4.822	4.611	4.724	1,164,645	+0.14(+2.96%)
Oct 19, 2010	4.588	4.694	4.452	4.588	1,512,907	-0.12(-2.56%)
Oct 18, 2010	4.679	4.717	4.573	4.709	958,874	+0.05(+1.13%)
Oct 15, 2010	4.588	4.717	4.513	4.656	1,113,845	+0.12(+2.66%)
Oct 14, 2010	4.566	4.596	4.490	4.535	967,383	-0.05(-0.99%)
Oct 13, 2010	4.377	4.618	4.354	4.581	1,529,177	+0.23(+5.38%)
Oct 12, 2010	4.264	4.362	4.226	4.347	992,371	+0.05(+1.05%)
Oct 11, 2010	4.219	4.377	4.128	4.302	1,277,422	+0.03(+0.71%)
Oct 08, 2010	4.271	4.294	4.030	4.271	1,653,440	+0.22(+5.40%)
Oct 07, 2010	4.030	4.090	3.962	4.053	1,659	+0.07(+1.70%)
Oct 06, 2010	3.902	4.007	3.849	3.985	938,499	+0.06(+1.54%)
Oct 05, 2010	3.819	3.939	3.743	3.924	909,900	+0.16(+4.21%)
Oct 04, 2010	3.849	3.849	3.698	3.766	907,772	-0.09(-2.35%)

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.