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

First Industrial Realty Trust (NY: FR )

55.51 -1.16 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2010 6.513 6.587 6.430 6.557 669,472 +0.01(+0.11%)
Dec 30, 2010 6.535 6.647 6.475 6.550 559,252 -0.02(-0.34%)
Dec 29, 2010 6.505 6.621 6.468 6.572 612,546 +0.11(+1.74%)
Dec 28, 2010 6.348 6.468 6.333 6.460 477,328 +0.13(+2.01%)
Dec 27, 2010 6.168 6.355 6.138 6.333 319,781 +0.13(+2.05%)
Dec 23, 2010 6.333 6.415 6.198 6.206 859,752 -0.13(-2.13%)
Dec 22, 2010 6.363 6.438 6.288 6.340 771,786 +0.00(+0.00%)
Dec 21, 2010 6.138 6.453 6.138 6.340 2,063,704 +0.25(+4.05%)
Dec 20, 2010 6.011 6.168 5.974 6.093 801,047 +0.08(+1.37%)
Dec 17, 2010 5.951 6.063 5.876 6.011 1,249,922 +0.04(+0.75%)
Dec 16, 2010 5.824 6.105 5.794 5.966 1,222,182 +0.16(+2.84%)
Dec 15, 2010 5.996 6.011 5.779 5.801 1,817,986 -0.22(-3.73%)
Dec 14, 2010 6.206 6.221 5.974 6.026 1,284,804 -0.18(-2.89%)
Dec 13, 2010 6.453 6.483 6.198 6.206 2,022,794 -0.23(-3.60%)
Dec 10, 2010 6.295 6.521 6.243 6.438 1,061,149 +0.17(+2.75%)
Dec 09, 2010 6.168 6.303 6.108 6.265 5,965,629 +0.16(+2.57%)
Dec 08, 2010 6.213 6.236 6.093 6.108 2,104,143 -0.10(-1.57%)
Dec 07, 2010 6.280 6.355 6.206 6.206 2,001,695 +0.02(+0.36%)
Dec 06, 2010 5.966 6.221 5.914 6.183 1,531,764 +0.19(+3.12%)
Dec 03, 2010 5.884 6.071 5.884 5.996 1,406,115 +0.04(+0.63%)
Dec 02, 2010 5.764 5.959 5.764 5.959 1,476,560 +0.23(+4.05%)
Dec 01, 2010 5.839 5.906 5.727 5.727 937,151 +0.03(+0.53%)
Nov 30, 2010 5.704 5.741 5.614 5.697 900,315 -0.05(-0.91%)
Nov 29, 2010 5.577 5.764 5.532 5.749 710,304 +0.10(+1.86%)
Nov 26, 2010 5.607 5.756 5.607 5.644 382,417 -0.01(-0.26%)
Nov 24, 2010 5.577 5.659 5.659 5.659 984,957 +0.15(+2.72%)
Nov 23, 2010 5.412 5.569 5.367 5.509 919,828 -0.01(-0.27%)
Nov 22, 2010 5.509 5.607 5.427 5.524 543,581 -0.02(-0.40%)
Nov 19, 2010 5.397 5.569 5.285 5.547 899,246 +0.11(+2.07%)
Nov 18, 2010 5.315 5.607 5.315 5.435 1,590,042 +0.17(+3.27%)
Nov 17, 2010 5.188 5.307 5.128 5.262 981,629 +0.08(+1.59%)
Nov 16, 2010 5.315 5.330 5.113 5.180 1,912,728 -0.20(-3.76%)
Nov 15, 2010 5.442 5.547 5.330 5.382 1,025,281 -0.06(-1.10%)
Nov 12, 2010 5.554 5.607 5.135 5.442 2,543,765 -0.22(-3.84%)
Nov 11, 2010 5.697 5.801 5.652 5.659 1,040,280 -0.12(-2.07%)
Nov 10, 2010 5.674 5.846 5.524 5.779 1,376,230 +0.08(+1.45%)
Nov 09, 2010 5.951 5.989 5.644 5.697 2,964,621 -0.25(-4.16%)
Nov 08, 2010 5.854 5.996 5.786 5.944 1,570,884 +0.10(+1.79%)
Nov 05, 2010 5.914 6.033 5.831 5.839 1,997,252 -0.06(-1.02%)
Nov 04, 2010 5.854 5.921 5.801 5.899 1,698,458 +0.17(+3.01%)
Nov 03, 2010 5.652 5.809 5.644 5.727 1,893,794 +0.11(+2.00%)
Nov 02, 2010 5.562 5.652 5.442 5.614 2,412,639 +0.11(+2.04%)
Nov 01, 2010 5.539 5.659 5.420 5.502 2,258,090 +0.01(+0.27%)
Oct 29, 2010 5.405 5.509 5.345 5.487 1,133,472 +0.07(+1.24%)
Oct 28, 2010 5.450 5.479 5.240 5.420 1,305,077 +0.04(+0.70%)
Oct 27, 2010 4.776 5.509 4.776 5.382 4,428,641 +0.17(+3.30%)
Oct 25, 2010 5.068 5.322 5.000 5.210 2,547,661 +0.19(+3.88%)
Oct 22, 2010 4.821 5.083 4.793 5.015 1,773,921 +0.22(+4.52%)
Oct 21, 2010 4.738 4.955 4.738 4.798 1,523,164 +0.11(+2.40%)
Oct 20, 2010 4.574 4.783 4.574 4.686 1,174,122 +0.13(+2.96%)
Oct 19, 2010 4.551 4.656 4.417 4.551 1,525,218 -0.12(-2.56%)
Oct 18, 2010 4.641 4.679 4.536 4.671 966,676 +0.05(+1.13%)
Oct 15, 2010 4.551 4.679 4.476 4.619 1,122,909 +0.12(+2.66%)
Oct 14, 2010 4.529 4.559 4.454 4.499 975,256 -0.04(-0.99%)
Oct 13, 2010 4.342 4.581 4.319 4.544 1,541,620 +0.23(+5.38%)
Oct 12, 2010 4.229 4.327 4.192 4.312 1,000,446 +0.04(+1.05%)
Oct 11, 2010 4.184 4.342 4.095 4.267 1,287,817 +0.03(+0.71%)
Oct 08, 2010 4.237 4.259 3.997 4.237 1,666,895 +0.22(+5.40%)
Oct 07, 2010 3.997 4.057 3.930 4.020 1,672 +0.07(+1.70%)
Oct 06, 2010 3.870 3.975 3.818 3.952 946,136 +0.06(+1.54%)
Oct 05, 2010 3.788 3.908 3.713 3.893 917,305 +0.16(+4.21%)
Oct 04, 2010 3.818 3.818 3.668 3.735 915,159 -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.