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

First Industrial Realty Trust (NY: FR )

47.25 +0.58 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2011 8.905 9.041 8.769 8.943 1,879,224 -0.08(-0.84%)
Jul 28, 2011 8.754 9.146 8.746 9.018 1,635,910 +0.34(+3.91%)
Jul 27, 2011 9.116 9.146 8.671 8.679 1,558,629 -0.51(-5.51%)
Jul 26, 2011 9.056 9.184 8.920 9.184 799,523 +0.11(+1.25%)
Jul 25, 2011 9.018 9.199 8.973 9.071 696,595 -0.11(-1.23%)
Jul 22, 2011 9.214 9.252 9.146 9.184 578,771 +0.00(+0.00%)
Jul 21, 2011 9.094 9.237 9.071 9.184 567,907 +0.14(+1.59%)
Jul 20, 2011 8.792 9.048 8.754 9.041 642,883 +0.28(+3.19%)
Jul 19, 2011 8.686 8.852 8.633 8.762 924,997 +0.15(+1.75%)
Jul 18, 2011 8.829 8.897 8.528 8.611 1,108,693 -0.27(-3.06%)
Jul 15, 2011 8.769 8.928 8.679 8.882 774,799 +0.14(+1.55%)
Jul 14, 2011 8.973 8.973 8.652 8.746 1,210,026 -0.19(-2.11%)
Jul 13, 2011 9.048 9.101 8.907 8.935 701,821 -0.08(-0.84%)
Jul 12, 2011 8.943 9.146 8.920 9.011 757,164 +0.04(+0.42%)
Jul 11, 2011 9.048 9.131 8.905 8.973 724,423 -0.25(-2.70%)
Jul 08, 2011 9.048 9.237 8.867 9.222 565,801 -0.01(-0.08%)
Jul 07, 2011 9.131 9.237 9.056 9.229 1,203,359 +0.21(+2.34%)
Jul 06, 2011 8.988 9.131 8.912 9.018 1,698,422 -0.02(-0.25%)
Jul 05, 2011 8.829 9.056 8.814 9.041 2,371,213 +0.22(+2.48%)
Jul 01, 2011 8.618 8.882 8.588 8.822 1,483,340 +0.18(+2.10%)
Jun 30, 2011 8.603 8.663 8.479 8.641 1,460,549 +0.07(+0.79%)
Jun 29, 2011 8.445 8.573 8.301 8.573 1,536,361 +0.20(+2.34%)
Jun 28, 2011 8.324 8.414 8.294 8.377 1,223,827 +0.08(+1.00%)
Jun 27, 2011 8.097 8.309 8.037 8.294 870,938 +0.19(+2.33%)
Jun 24, 2011 8.309 8.331 8.037 8.105 1,599,694 -0.17(-2.10%)
Jun 23, 2011 8.203 8.369 7.947 8.279 1,220,938 -0.08(-0.90%)
Jun 22, 2011 8.392 8.550 8.354 8.354 1,114,820 -0.08(-0.90%)
Jun 21, 2011 8.460 8.497 8.339 8.429 1,335,713 +0.05(+0.63%)
Jun 20, 2011 8.369 8.377 8.331 8.377 1,092,745 +0.07(+0.82%)
Jun 17, 2011 8.203 8.369 8.082 8.309 2,073,105 +0.25(+3.09%)
Jun 16, 2011 7.969 8.158 7.871 8.060 1,463,090 +0.13(+1.62%)
Jun 15, 2011 7.992 8.082 7.856 7.931 1,109,647 -0.18(-2.23%)
Jun 14, 2011 8.128 8.248 8.037 8.113 930,469 +0.10(+1.22%)
Jun 13, 2011 8.407 8.452 7.962 8.014 1,511,300 +0.05(+0.57%)
Jun 10, 2011 8.150 8.233 7.939 7.969 2,260,522 -0.29(-3.56%)
Jun 09, 2011 8.482 8.482 8.226 8.263 1,218,582 -0.18(-2.14%)
Jun 08, 2011 8.603 8.686 8.445 8.445 1,850,816 -0.20(-2.27%)
Jun 07, 2011 8.656 8.762 8.618 8.641 1,201,624 +0.02(+0.26%)
Jun 06, 2011 8.762 8.920 8.603 8.618 1,389,212 -0.22(-2.48%)
Jun 03, 2011 8.769 8.912 8.369 8.837 1,731,595 -0.02(-0.26%)
May 24, 2011 8.845 8.943 8.709 8.860 855,776 +0.03(+0.34%)
May 23, 2011 8.709 8.875 8.633 8.829 623,418 -0.05(-0.59%)
May 20, 2011 8.935 9.003 8.784 8.882 868,100 -0.13(-1.42%)
May 19, 2011 8.912 9.026 8.807 9.011 811,527 +0.20(+2.23%)
May 18, 2011 8.731 8.829 8.626 8.814 570,402 +0.11(+1.21%)
May 17, 2011 8.528 8.746 8.490 8.709 781,627 +0.09(+1.05%)
May 16, 2011 8.837 8.988 8.596 8.618 776,006 -0.28(-3.14%)
May 13, 2011 9.079 9.131 8.882 8.897 931,792 -0.15(-1.67%)
May 12, 2011 8.912 9.071 8.792 9.048 780,738 +0.12(+1.35%)
May 11, 2011 9.350 9.380 8.912 8.928 564,157 -0.44(-4.67%)
May 10, 2011 9.199 9.388 9.154 9.365 473,971 +0.26(+2.90%)
May 09, 2011 8.958 9.207 8.875 9.101 417,494 +0.08(+0.92%)
May 06, 2011 9.101 9.252 8.965 9.018 600,679 +0.03(+0.34%)
May 05, 2011 8.867 9.079 8.818 8.988 1,260,237 +0.05(+0.51%)
May 04, 2011 9.086 9.131 8.860 8.943 1,016,577 -0.13(-1.41%)
May 03, 2011 9.343 9.516 8.935 9.071 1,435,403 -0.33(-3.53%)
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.