Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

46.97 -0.28 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.626 8.731 8.513 8.663 778,541 +0.03(+0.35%)
Jan 30, 2012 8.716 8.724 8.520 8.633 343,668 -0.20(-2.22%)
Jan 27, 2012 8.701 8.845 8.671 8.829 601,266 +0.07(+0.78%)
Jan 26, 2012 8.716 8.784 8.681 8.762 556,206 +0.11(+1.31%)
Jan 25, 2012 8.407 8.731 8.354 8.648 861,132 +0.20(+2.41%)
Jan 24, 2012 8.233 8.482 8.188 8.445 389,567 +0.11(+1.36%)
Jan 23, 2012 8.294 8.422 8.180 8.331 430,971 +0.01(+0.09%)
Jan 20, 2012 8.211 8.339 8.211 8.324 597,387 +0.08(+1.01%)
Jan 19, 2012 8.339 8.339 8.150 8.241 1,400,991 -0.06(-0.73%)
Jan 18, 2012 8.030 8.309 8.022 8.301 1,191,671 +0.26(+3.29%)
Jan 17, 2012 8.075 8.158 8.007 8.037 749,271 +0.03(+0.38%)
Jan 13, 2012 7.909 8.060 7.826 8.007 446,113 -0.05(-0.56%)
Jan 12, 2012 8.218 8.248 7.977 8.052 450,061 -0.14(-1.66%)
Jan 11, 2012 7.947 8.203 7.924 8.188 457,992 +0.17(+2.07%)
Jan 10, 2012 7.916 8.090 7.848 8.022 1,254,319 +0.25(+3.20%)
Jan 09, 2012 7.720 7.818 7.682 7.773 1,034,381 -0.09(-1.15%)
Jan 06, 2012 7.977 7.984 7.792 7.864 1,411,903 -0.13(-1.61%)
Jan 05, 2012 7.871 7.992 7.675 7.992 1,339,523 +0.05(+0.67%)
Jan 04, 2012 8.007 8.037 7.716 7.939 1,662,985 +0.22(+2.83%)
Dec 30, 2011 7.645 7.780 7.645 7.720 708,489 +0.08(+0.99%)
Dec 29, 2011 7.524 7.645 7.501 7.645 657,050 +0.11(+1.50%)
Dec 28, 2011 7.713 7.713 7.524 7.531 433,673 -0.18(-2.35%)
Dec 27, 2011 7.607 7.735 7.554 7.713 299,608 +0.08(+1.09%)
Dec 23, 2011 7.705 7.743 7.607 7.630 224,700 +0.16(+2.12%)
Dec 21, 2011 7.464 7.509 7.373 7.471 653,989 -0.01(-0.10%)
Dec 20, 2011 7.260 7.547 7.207 7.479 940,403 +0.40(+5.65%)
Dec 19, 2011 7.215 7.381 7.056 7.079 695,662 -0.10(-1.37%)
Dec 16, 2011 7.290 7.418 7.094 7.177 1,355,511 -0.02(-0.21%)
Dec 15, 2011 6.996 7.199 6.920 7.192 1,141,817 +0.34(+4.96%)
Dec 14, 2011 6.913 7.003 6.815 6.852 1,258,574 -0.14(-1.94%)
Dec 13, 2011 7.245 7.335 6.981 6.988 949,604 -0.20(-2.73%)
Dec 12, 2011 7.320 7.335 7.056 7.184 581,097 -0.28(-3.74%)
Dec 09, 2011 7.388 7.547 7.343 7.464 677,830 +0.11(+1.44%)
Dec 08, 2011 7.494 7.554 7.320 7.358 912,639 -0.23(-2.98%)
Dec 07, 2011 7.471 7.622 7.362 7.584 805,602 +0.07(+0.90%)
Dec 06, 2011 7.501 7.577 7.411 7.516 647,277 +0.02(+0.20%)
Dec 05, 2011 7.350 7.569 7.245 7.501 1,238,058 +0.31(+4.30%)
Dec 02, 2011 7.147 7.305 7.109 7.192 532,129 +0.16(+2.25%)
Dec 01, 2011 7.116 7.177 6.973 7.033 781,757 -0.14(-1.89%)
Nov 30, 2011 7.048 7.177 6.981 7.169 1,595,590 +0.46(+6.86%)
Nov 29, 2011 6.784 6.845 6.671 6.709 384,646 -0.05(-0.78%)
Nov 28, 2011 6.724 6.898 6.656 6.762 764,444 +0.30(+4.67%)
Nov 25, 2011 6.573 6.724 6.422 6.460 356,060 -0.09(-1.38%)
Nov 23, 2011 6.792 6.799 6.508 6.550 981,737 -0.34(-4.93%)
Nov 22, 2011 6.935 7.086 6.792 6.890 1,192,036 -0.06(-0.87%)
Nov 21, 2011 6.935 6.965 6.792 6.950 1,113,257 -0.16(-2.23%)
Nov 18, 2011 6.958 7.113 6.928 7.109 626,251 +0.17(+2.39%)
Nov 17, 2011 7.064 7.123 6.905 6.943 920,754 -0.12(-1.71%)
Nov 16, 2011 6.988 7.290 6.965 7.064 975,064 -0.04(-0.53%)
Nov 15, 2011 6.965 7.192 6.845 7.101 830,779 +0.09(+1.29%)
Nov 14, 2011 7.109 7.147 6.977 7.011 626,762 -0.12(-1.69%)
Nov 11, 2011 7.139 7.237 7.011 7.131 1,662,090 +0.09(+1.29%)
Nov 10, 2011 7.245 7.260 7.018 7.041 497,773 -0.04(-0.53%)
Nov 09, 2011 7.320 7.365 7.048 7.079 753,714 -0.47(-6.20%)
Nov 08, 2011 7.471 7.584 7.237 7.547 581,273 +0.14(+1.94%)
Nov 07, 2011 7.501 7.622 7.192 7.403 589,563 -0.11(-1.51%)
Nov 04, 2011 7.464 7.547 7.403 7.516 619,113 -0.08(-0.99%)
Nov 03, 2011 7.464 7.614 7.207 7.592 953,263 +0.27(+3.71%)
Nov 02, 2011 7.305 7.441 7.184 7.320 890,458 +0.23(+3.19%)
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.