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

First Industrial Realty Trust (NY: FR )

47.72 -0.40 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Sep 01, 2009 3.879 4.000 3.705 3.728 1,340,924 -0.22(-5.60%)
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%)
Aug 03, 2009 3.275 3.351 3.185 3.343 599,385 +0.14(+4.48%)
Jul 31, 2009 3.147 3.200 3.056 3.200 952,176 +0.04(+1.19%)
Jul 30, 2009 3.124 3.215 3.026 3.162 750,185 +0.11(+3.46%)
Jul 29, 2009 3.124 3.170 3.026 3.056 410,872 -0.13(-4.03%)
Jul 28, 2009 3.162 3.305 3.124 3.185 478,088 -0.06(-1.86%)
Jul 27, 2009 3.162 3.275 3.132 3.245 337,652 +0.08(+2.38%)
Jul 24, 2009 3.041 3.200 2.973 3.170 160 +0.08(+2.69%)
Jul 23, 2009 2.890 3.162 2.853 3.087 671,746 +0.22(+7.63%)
Jul 22, 2009 2.943 2.951 2.845 2.868 673,232 -0.11(-3.80%)
Jul 21, 2009 3.154 3.177 2.962 2.981 608,441 -0.15(-4.82%)
Jul 20, 2009 3.253 3.358 3.064 3.132 770,550 +0.03(+0.97%)
Jul 17, 2009 3.268 3.320 3.019 3.102 608,092 -0.21(-6.38%)
Jul 16, 2009 3.449 3.449 3.222 3.313 753,987 -0.16(-4.57%)
Jul 15, 2009 3.358 3.547 3.305 3.471 532,163 +0.20(+5.99%)
Jul 14, 2009 3.230 3.313 3.079 3.275 303,582 +0.03(+0.93%)
Jul 13, 2009 2.830 3.245 2.800 3.245 674,215 +0.47(+16.85%)
Jul 10, 2009 2.777 2.853 2.656 2.777 323,327 -0.05(-1.60%)
Jul 09, 2009 2.868 2.936 2.807 2.822 390,463 +0.02(+0.54%)
Jul 08, 2009 3.132 3.132 2.724 2.807 873,815 -0.28(-9.05%)
Jul 07, 2009 3.079 3.117 2.905 3.087 979,266 +0.01(+0.25%)
Jul 06, 2009 3.332 3.358 3.019 3.079 1,043,605 -0.32(-9.33%)
Jul 02, 2009 3.290 3.396 3.136 3.396 688,956 +0.03(+0.90%)
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.