Skip to main content

First Industrial Realty Trust (NY: FR )

47.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

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%)
Oct 01, 2010 3.856 3.894 3.788 3.856 1,131,192 +0.03(+0.85%)
Sep 30, 2010 3.829 3.886 3.773 3.824 11,521 +0.04(+0.93%)
Sep 29, 2010 3.894 3.894 3.736 3.788 1,259,553 -0.11(-2.90%)
Sep 28, 2010 3.902 3.902 3.668 3.902 16,872 +0.16(+4.23%)
Sep 27, 2010 3.864 3.864 3.736 3.743 634,568 -0.13(-3.31%)
Sep 24, 2010 3.698 3.886 3.653 3.871 981,350 +0.26(+7.32%)
Sep 23, 2010 3.720 3.766 3.600 3.607 3,242 -0.17(-4.40%)
Sep 22, 2010 4.022 4.037 3.773 3.773 1,018,673 -0.28(-6.89%)
Sep 21, 2010 3.977 4.075 3.894 4.053 1,294,324 +0.08(+2.09%)
Sep 20, 2010 3.773 4.075 3.705 3.969 1,692,249 +0.21(+5.62%)
Sep 17, 2010 3.758 3.902 3.758 3.758 1,289,816 -0.09(-2.35%)
Sep 15, 2010 3.819 3.879 3.773 3.849 873,122 +0.00(+0.00%)
Sep 14, 2010 3.932 3.962 3.841 3.849 954,184 -0.11(-2.67%)
Sep 13, 2010 3.766 3.969 3.705 3.954 1,879,207 +0.24(+6.50%)
Sep 10, 2010 3.464 3.728 3.449 3.713 1,438,409 +0.27(+7.89%)
Sep 09, 2010 3.456 3.517 3.396 3.441 739,023 +0.06(+1.79%)
Sep 08, 2010 3.381 3.456 3.336 3.381 671,850 +0.01(+0.22%)
Sep 07, 2010 3.524 3.539 3.371 3.373 2,640 -0.17(-4.89%)
Sep 03, 2010 3.539 3.622 3.524 3.547 889,721 +0.08(+2.17%)
Sep 02, 2010 3.434 3.509 3.388 3.471 1,447 +0.02(+0.44%)
Sep 01, 2010 3.290 3.464 3.260 3.456 1,581,842 +0.23(+7.26%)
Aug 31, 2010 3.222 3.290 3.207 3.222 3,577 -0.02(-0.47%)
Aug 30, 2010 3.366 3.388 3.215 3.237 833,873 -0.16(-4.67%)
Aug 27, 2010 3.215 3.396 3.139 3.396 954,841 +0.17(+5.39%)
Aug 26, 2010 3.373 3.449 3.222 3.222 1,849 -0.13(-3.83%)
Aug 25, 2010 3.200 3.358 3.139 3.351 1,831 +0.12(+3.74%)
Aug 24, 2010 3.207 3.494 3.185 3.230 7,440 -0.07(-2.06%)
Aug 23, 2010 3.471 3.532 3.290 3.298 734,616 -0.11(-3.10%)
Aug 20, 2010 3.283 3.419 3.207 3.403 1,089,036 +0.08(+2.50%)
Aug 19, 2010 3.539 3.554 3.290 3.320 3,430 -0.23(-6.38%)
Aug 18, 2010 3.554 3.570 3.471 3.547 31,401 -0.02(-0.63%)
Aug 17, 2010 3.630 3.660 3.554 3.570 4,547 +0.02(+0.42%)
Aug 16, 2010 3.464 3.607 3.403 3.554 1,396,633 +0.05(+1.29%)
Aug 13, 2010 3.509 3.592 3.464 3.509 2,209,920 -0.03(-0.85%)
Aug 12, 2010 3.547 3.622 3.471 3.539 2,577,425 -0.11(-2.90%)
Aug 11, 2010 3.826 3.871 3.622 3.645 10,003 -0.31(-7.82%)
Aug 10, 2010 3.932 4.030 3.826 3.954 4,461 -0.05(-1.13%)
Aug 09, 2010 3.969 4.015 3.864 4.000 823,185 +0.09(+2.32%)
Aug 06, 2010 3.909 4.037 3.736 3.909 1,456,424 -0.05(-1.15%)
Aug 05, 2010 3.849 4.105 3.849 3.954 1,877,773 +0.11(+2.95%)
Aug 04, 2010 3.713 3.894 3.713 3.841 3,422 +0.19(+5.17%)
Aug 03, 2010 3.366 3.728 3.275 3.653 1,325 +0.35(+10.76%)
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.