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

First Industrial Realty Trust (NY: FR )

46.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 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.