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

First Industrial Realty Trust (NY: FR )

48.06 -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.