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

First Industrial Realty Trust (NY: FR )

46.15 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 5.750 5.788 5.660 5.743 893,047 -0.05(-0.91%)
Nov 29, 2010 5.622 5.811 5.577 5.796 704,571 +0.11(+1.86%)
Nov 26, 2010 5.652 5.803 5.652 5.690 379,331 -0.02(-0.26%)
Nov 24, 2010 5.622 5.705 5.705 5.705 977,006 +0.15(+2.72%)
Nov 23, 2010 5.456 5.615 5.411 5.554 912,403 -0.02(-0.27%)
Nov 22, 2010 5.554 5.652 5.471 5.569 539,193 -0.02(-0.40%)
Nov 19, 2010 5.441 5.615 5.328 5.592 891,987 +0.11(+2.07%)
Nov 18, 2010 5.358 5.652 5.358 5.479 1,577,208 +0.17(+3.27%)
Nov 17, 2010 5.230 5.351 5.169 5.305 973,706 +0.08(+1.59%)
Nov 16, 2010 5.358 5.373 5.154 5.222 1,897,289 -0.20(-3.76%)
Nov 15, 2010 5.486 5.592 5.373 5.426 1,017,005 -0.06(-1.10%)
Nov 12, 2010 5.600 5.652 5.177 5.486 2,523,232 -0.22(-3.84%)
Nov 11, 2010 5.743 5.849 5.698 5.705 1,031,883 -0.12(-2.07%)
Nov 10, 2010 5.720 5.894 5.569 5.826 1,365,122 +0.08(+1.45%)
Nov 09, 2010 6.000 6.038 5.690 5.743 2,940,691 -0.25(-4.16%)
Nov 08, 2010 5.901 6.045 5.833 5.992 1,558,205 +0.11(+1.79%)
Nov 05, 2010 5.962 6.083 5.879 5.886 1,981,130 -0.06(-1.02%)
Nov 04, 2010 5.901 5.969 5.849 5.947 1,684,748 +0.17(+3.01%)
Nov 03, 2010 5.698 5.856 5.690 5.773 1,878,507 +0.11(+2.00%)
Nov 02, 2010 5.607 5.698 5.486 5.660 2,393,165 +0.11(+2.04%)
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.