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

First Industrial Realty Trust (NY: FR )

48.00 -0.19 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2009 4.324 4.332 3.924 3.962 13,202,497 -0.48(-10.87%)
Sep 29, 2009 4.551 4.754 4.377 4.445 4,202,358 -0.59(-11.69%)
Sep 28, 2009 4.935 5.056 4.785 5.034 904,563 +0.15(+3.09%)
Sep 25, 2009 4.528 5.079 4.498 4.883 1,535,421 +0.32(+6.94%)
Sep 24, 2009 5.109 5.184 4.483 4.566 1,629,138 -0.49(-9.70%)
Sep 23, 2009 5.124 5.645 5.056 5.056 3,721,660 -0.07(-1.33%)
Sep 22, 2009 4.354 5.192 4.354 5.124 2,231,675 +0.85(+19.75%)
Sep 21, 2009 4.407 4.596 3.886 4.279 959,893 -0.20(-4.38%)
Sep 18, 2009 4.528 4.611 4.339 4.475 1,004,802 -0.04(-0.84%)
Sep 17, 2009 4.573 4.754 4.468 4.513 1,503,603 +0.07(+1.53%)
Sep 16, 2009 4.324 4.603 4.302 4.445 1,357,786 +0.16(+3.70%)
Sep 15, 2009 4.158 4.332 4.068 4.286 1,212,392 +0.19(+4.60%)
Sep 14, 2009 3.743 4.105 3.743 4.098 1,088,606 +0.28(+7.31%)
Sep 11, 2009 3.879 3.886 3.698 3.819 877,895 -0.06(-1.56%)
Sep 10, 2009 3.743 3.879 3.660 3.879 723,587 +0.11(+3.01%)
Sep 09, 2009 3.660 3.773 3.600 3.766 676,322 +0.11(+3.10%)
Sep 08, 2009 3.766 3.811 3.622 3.653 702,326 -0.12(-3.20%)
Sep 04, 2009 3.766 3.796 3.668 3.773 386,160 +0.02(+0.40%)
Sep 03, 2009 3.803 3.834 3.683 3.758 396,994 -0.02(-0.40%)
Sep 02, 2009 3.660 3.902 3.645 3.773 827,694 +0.05(+1.21%)
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.