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 -1.73 (-3.60%)
Official Closing 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 (%)
Aug 31, 2009 3.954 4.022 3.909 3.949 791,010 -0.07(-1.82%)
Aug 28, 2009 4.120 4.151 3.947 4.022 841,988 -0.08(-1.84%)
Aug 27, 2009 4.083 4.105 3.886 4.098 871,723 -0.07(-1.63%)
Aug 26, 2009 4.219 4.249 4.037 4.166 810,764 -0.05(-1.25%)
Aug 25, 2009 4.196 4.279 4.120 4.219 615,237 +0.09(+2.19%)
Aug 24, 2009 4.256 4.332 4.015 4.128 1,078,144 -0.06(-1.44%)
Aug 21, 2009 4.128 4.294 4.075 4.188 1,023,299 +0.12(+2.97%)
Aug 20, 2009 3.947 4.203 3.886 4.068 856,594 +0.10(+2.47%)
Aug 19, 2009 4.045 4.128 3.954 3.969 965,980 -0.25(-5.90%)
Aug 18, 2009 4.045 4.241 4.007 4.219 535,961 +0.16(+3.91%)
Aug 17, 2009 4.219 4.241 4.000 4.060 987,467 -0.39(-8.66%)
Aug 14, 2009 4.505 4.634 4.400 4.445 1,531,227 -0.10(-2.16%)
Aug 13, 2009 4.460 4.603 4.241 4.543 1,183,519 +0.10(+2.21%)
Aug 12, 2009 4.196 4.528 4.158 4.445 2,105,011 +0.30(+7.29%)
Aug 11, 2009 3.894 4.377 3.894 4.143 2,112,007 +0.16(+3.98%)
Aug 10, 2009 3.743 3.992 3.736 3.985 1,875,357 +0.22(+5.81%)
Aug 07, 2009 3.781 3.879 3.705 3.766 1,674,346 +0.02(+0.40%)
Aug 06, 2009 3.954 4.037 3.720 3.751 1,559,968 -0.19(-4.79%)
Aug 05, 2009 3.977 4.136 3.698 3.939 2,190,879 +0.32(+8.75%)
Aug 04, 2009 3.336 3.743 3.268 3.622 1,474,642 +0.28(+8.35%)
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.