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 (%)
Nov 30, 2010 5.750 5.788 5.660 5.743 893,047 -0.05(-0.91%)
Nov 29, 2010 5.622 5.811 5.577 5.796 704,571 +0.11(+1.86%)
Nov 26, 2010 5.652 5.803 5.652 5.690 379,331 -0.02(-0.26%)
Nov 24, 2010 5.622 5.705 5.705 5.705 977,006 +0.15(+2.72%)
Nov 23, 2010 5.456 5.615 5.411 5.554 912,403 -0.02(-0.27%)
Nov 22, 2010 5.554 5.652 5.471 5.569 539,193 -0.02(-0.40%)
Nov 19, 2010 5.441 5.615 5.328 5.592 891,987 +0.11(+2.07%)
Nov 18, 2010 5.358 5.652 5.358 5.479 1,577,208 +0.17(+3.27%)
Nov 17, 2010 5.230 5.351 5.169 5.305 973,706 +0.08(+1.59%)
Nov 16, 2010 5.358 5.373 5.154 5.222 1,897,289 -0.20(-3.76%)
Nov 15, 2010 5.486 5.592 5.373 5.426 1,017,005 -0.06(-1.10%)
Nov 12, 2010 5.600 5.652 5.177 5.486 2,523,232 -0.22(-3.84%)
Nov 11, 2010 5.743 5.849 5.698 5.705 1,031,883 -0.12(-2.07%)
Nov 10, 2010 5.720 5.894 5.569 5.826 1,365,122 +0.08(+1.45%)
Nov 09, 2010 6.000 6.038 5.690 5.743 2,940,691 -0.25(-4.16%)
Nov 08, 2010 5.901 6.045 5.833 5.992 1,558,205 +0.11(+1.79%)
Nov 05, 2010 5.962 6.083 5.879 5.886 1,981,130 -0.06(-1.02%)
Nov 04, 2010 5.901 5.969 5.849 5.947 1,684,748 +0.17(+3.01%)
Nov 03, 2010 5.698 5.856 5.690 5.773 1,878,507 +0.11(+2.00%)
Nov 02, 2010 5.607 5.698 5.486 5.660 2,393,165 +0.11(+2.04%)
Nov 01, 2010 5.584 5.705 5.464 5.547 2,239,863 +0.02(+0.27%)
Oct 29, 2010 5.449 5.554 5.388 5.532 1,124,323 +0.07(+1.24%)
Oct 28, 2010 5.494 5.524 5.283 5.464 1,294,542 +0.04(+0.70%)
Oct 27, 2010 4.815 5.554 4.815 5.426 4,392,894 +0.17(+3.30%)
Oct 25, 2010 5.109 5.366 5.041 5.252 2,527,097 +0.20(+3.88%)
Oct 22, 2010 4.860 5.124 4.832 5.056 1,759,603 +0.22(+4.52%)
Oct 21, 2010 4.777 4.996 4.777 4.837 1,510,869 +0.11(+2.40%)
Oct 20, 2010 4.611 4.822 4.611 4.724 1,164,645 +0.14(+2.96%)
Oct 19, 2010 4.588 4.694 4.452 4.588 1,512,907 -0.12(-2.56%)
Oct 18, 2010 4.679 4.717 4.573 4.709 958,874 +0.05(+1.13%)
Oct 15, 2010 4.588 4.717 4.513 4.656 1,113,845 +0.12(+2.66%)
Oct 14, 2010 4.566 4.596 4.490 4.535 967,383 -0.05(-0.99%)
Oct 13, 2010 4.377 4.618 4.354 4.581 1,529,177 +0.23(+5.38%)
Oct 12, 2010 4.264 4.362 4.226 4.347 992,371 +0.05(+1.05%)
Oct 11, 2010 4.219 4.377 4.128 4.302 1,277,422 +0.03(+0.71%)
Oct 08, 2010 4.271 4.294 4.030 4.271 1,653,440 +0.22(+5.40%)
Oct 07, 2010 4.030 4.090 3.962 4.053 1,659 +0.07(+1.70%)
Oct 06, 2010 3.902 4.007 3.849 3.985 938,499 +0.06(+1.54%)
Oct 05, 2010 3.819 3.939 3.743 3.924 909,900 +0.16(+4.21%)
Oct 04, 2010 3.849 3.849 3.698 3.766 907,772 -0.09(-2.35%)
Oct 01, 2010 3.856 3.894 3.788 3.856 1,131,192 +0.03(+0.85%)
Sep 30, 2010 3.829 3.886 3.773 3.824 11,521 +0.04(+0.93%)
Sep 29, 2010 3.894 3.894 3.736 3.788 1,259,553 -0.11(-2.90%)
Sep 28, 2010 3.902 3.902 3.668 3.902 16,872 +0.16(+4.23%)
Sep 27, 2010 3.864 3.864 3.736 3.743 634,568 -0.13(-3.31%)
Sep 24, 2010 3.698 3.886 3.653 3.871 981,350 +0.26(+7.32%)
Sep 23, 2010 3.720 3.766 3.600 3.607 3,242 -0.17(-4.40%)
Sep 22, 2010 4.022 4.037 3.773 3.773 1,018,673 -0.28(-6.89%)
Sep 21, 2010 3.977 4.075 3.894 4.053 1,294,324 +0.08(+2.09%)
Sep 20, 2010 3.773 4.075 3.705 3.969 1,692,249 +0.21(+5.62%)
Sep 17, 2010 3.758 3.902 3.758 3.758 1,289,816 -0.09(-2.35%)
Sep 15, 2010 3.819 3.879 3.773 3.849 873,122 +0.00(+0.00%)
Sep 14, 2010 3.932 3.962 3.841 3.849 954,184 -0.11(-2.67%)
Sep 13, 2010 3.766 3.969 3.705 3.954 1,879,207 +0.24(+6.50%)
Sep 10, 2010 3.464 3.728 3.449 3.713 1,438,409 +0.27(+7.89%)
Sep 09, 2010 3.456 3.517 3.396 3.441 739,023 +0.06(+1.79%)
Sep 08, 2010 3.381 3.456 3.336 3.381 671,850 +0.01(+0.22%)
Sep 07, 2010 3.524 3.539 3.371 3.373 2,640 -0.17(-4.89%)
Sep 03, 2010 3.539 3.622 3.524 3.547 889,721 +0.08(+2.17%)
Sep 02, 2010 3.434 3.509 3.388 3.471 1,447 +0.02(+0.44%)
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.