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

First Industrial Realty Trust (NY: FR )

46.21 +0.19 (+0.41%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 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 (%)
Mar 30, 2012 9.237 9.350 9.146 9.320 702,208 +0.17(+1.81%)
Mar 29, 2012 9.086 9.184 8.998 9.154 410,536 -0.01(-0.08%)
Mar 28, 2012 9.146 9.169 9.011 9.162 453,147 +0.05(+0.58%)
Mar 27, 2012 9.131 9.222 9.079 9.109 475,789 -0.03(-0.33%)
Mar 26, 2012 9.086 9.229 9.071 9.139 599,936 +0.19(+2.11%)
Mar 23, 2012 8.950 8.984 8.837 8.950 436,481 +0.02(+0.17%)
Mar 22, 2012 9.011 9.011 8.860 8.935 926,068 -0.17(-1.82%)
Mar 21, 2012 9.207 9.222 9.101 9.101 391,853 -0.07(-0.74%)
Mar 20, 2012 9.252 9.320 9.162 9.169 551,326 -0.17(-1.86%)
Mar 19, 2012 9.260 9.426 9.214 9.343 670,028 +0.06(+0.65%)
Mar 16, 2012 9.260 9.343 9.169 9.282 1,085,263 +0.03(+0.33%)
Mar 15, 2012 9.207 9.297 9.063 9.252 1,096,566 +0.07(+0.74%)
Mar 14, 2012 9.177 9.245 9.011 9.184 885,607 +0.01(+0.08%)
Mar 13, 2012 9.033 9.180 9.003 9.177 773,027 +0.23(+2.62%)
Mar 12, 2012 9.003 9.041 8.882 8.943 510,151 -0.05(-0.50%)
Mar 09, 2012 9.033 9.192 8.965 8.988 619,503 -0.06(-0.67%)
Mar 08, 2012 9.063 9.071 8.935 9.048 663,308 +0.05(+0.50%)
Mar 07, 2012 8.920 9.014 8.822 9.003 701,911 +0.14(+1.53%)
Mar 06, 2012 8.935 9.056 8.784 8.867 1,157,954 -0.19(-2.08%)
Mar 05, 2012 8.837 9.056 8.724 9.056 1,332,778 +0.20(+2.21%)
Mar 02, 2012 8.897 9.033 8.754 8.860 1,833,782 -0.08(-0.93%)
Mar 01, 2012 8.950 9.056 8.871 8.943 653,625 +0.02(+0.25%)
Feb 29, 2012 9.056 9.146 8.905 8.920 913,992 -0.08(-0.92%)
Feb 28, 2012 9.041 9.124 8.905 9.003 469,054 -0.06(-0.67%)
Feb 27, 2012 8.995 9.101 8.875 9.063 674,451 +0.00(+0.00%)
Feb 24, 2012 9.162 9.184 9.003 9.063 679,201 -0.11(-1.15%)
Feb 23, 2012 9.041 9.207 8.852 9.169 2,150,302 +0.38(+4.38%)
Feb 22, 2012 8.867 8.958 8.784 8.784 849,182 -0.13(-1.44%)
Feb 21, 2012 9.131 9.176 8.897 8.912 719,608 -0.22(-2.40%)
Feb 17, 2012 9.169 9.222 9.056 9.131 1,370,712 +0.01(+0.08%)
Feb 16, 2012 8.882 9.154 8.882 9.124 1,654,370 +0.23(+2.54%)
Feb 15, 2012 8.973 9.003 8.792 8.897 467,844 -0.05(-0.51%)
Feb 14, 2012 8.965 9.033 8.829 8.943 1,040,287 -0.06(-0.67%)
Feb 13, 2012 9.011 9.056 8.912 9.003 395,224 +0.13(+1.45%)
Feb 10, 2012 8.912 9.011 8.822 8.875 593,786 -0.20(-2.16%)
Feb 09, 2012 9.048 9.116 8.943 9.071 617,806 +0.04(+0.42%)
Feb 08, 2012 8.920 9.109 8.897 9.033 949,351 +0.11(+1.18%)
Feb 07, 2012 9.011 9.056 8.867 8.928 812,143 -0.11(-1.17%)
Feb 06, 2012 8.950 9.131 8.950 9.033 2,237,383 +0.03(+0.34%)
Feb 03, 2012 8.958 9.026 8.860 9.003 884,320 +0.21(+2.40%)
Feb 02, 2012 8.837 8.950 8.626 8.792 998,410 -0.01(-0.09%)
Feb 01, 2012 8.701 8.860 8.671 8.799 950,835 +0.14(+1.57%)
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%)
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.