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 28, 2012 9.811 9.992 9.750 9.916 2,569,199 +0.05(+0.46%)
Sep 27, 2012 9.675 9.878 9.637 9.871 1,086,821 +0.22(+2.27%)
Sep 26, 2012 9.848 9.914 9.584 9.652 1,030,066 -0.20(-1.99%)
Sep 25, 2012 10.01 10.13 9.841 9.848 1,057,886 -0.13(-1.29%)
Sep 24, 2012 9.969 10.04 9.878 9.977 675,431 -0.02(-0.15%)
Sep 21, 2012 9.901 10.01 9.841 9.992 2,454,824 +0.19(+1.92%)
Sep 20, 2012 9.946 10.23 9.788 9.803 1,182,526 -0.16(-1.59%)
Sep 19, 2012 10.09 10.11 9.961 9.961 848,740 -0.08(-0.83%)
Sep 18, 2012 10.12 10.18 9.961 10.04 1,153,787 -0.13(-1.26%)
Sep 17, 2012 10.25 10.35 10.15 10.17 916,286 -0.09(-0.88%)
Sep 14, 2012 10.21 10.41 10.21 10.26 784,748 +0.08(+0.74%)
Sep 13, 2012 10.10 10.42 10.10 10.19 883,834 +0.08(+0.75%)
Sep 12, 2012 10.11 10.13 10.06 10.11 492,565 +0.03(+0.30%)
Sep 11, 2012 9.977 10.10 9.954 10.08 589,323 +0.11(+1.06%)
Sep 10, 2012 10.07 10.09 9.954 9.977 666,475 -0.09(-0.90%)
Sep 07, 2012 10.14 10.16 10.03 10.07 886,287 -0.03(-0.30%)
Sep 06, 2012 9.939 10.10 9.909 10.10 1,177,063 +0.24(+2.45%)
Sep 05, 2012 9.863 9.886 9.773 9.856 577,026 -0.02(-0.15%)
Sep 04, 2012 9.735 9.886 9.697 9.871 1,014,911 +0.14(+1.40%)
Aug 31, 2012 9.811 9.811 9.637 9.735 998,681 +0.00(+0.00%)
Aug 30, 2012 9.652 9.758 9.592 9.735 376,483 +0.01(+0.08%)
Aug 29, 2012 9.644 9.788 9.569 9.727 455,496 +0.14(+1.50%)
Aug 27, 2012 9.569 9.599 9.456 9.584 521,002 +0.05(+0.47%)
Aug 24, 2012 9.426 9.569 9.392 9.539 400,281 +0.06(+0.64%)
Aug 23, 2012 9.501 9.512 9.403 9.478 620,060 -0.05(-0.55%)
Aug 22, 2012 9.426 9.546 9.335 9.531 455,333 +0.06(+0.64%)
Aug 21, 2012 9.411 9.554 9.350 9.471 649,144 +0.08(+0.80%)
Aug 20, 2012 9.350 9.411 9.290 9.395 448,734 +0.04(+0.40%)
Aug 17, 2012 9.373 9.433 9.335 9.358 1,075,852 -0.02(-0.24%)
Aug 16, 2012 9.380 9.418 9.290 9.380 996,915 +0.01(+0.08%)
Aug 15, 2012 9.358 9.411 9.312 9.373 2,463,585 +0.02(+0.16%)
Aug 14, 2012 9.441 9.554 9.320 9.358 3,229,543 -0.05(-0.56%)
Aug 13, 2012 9.426 9.546 9.282 9.411 637,339 -0.05(-0.56%)
Aug 10, 2012 9.531 9.554 9.388 9.463 1,195,571 -0.09(-0.95%)
Aug 09, 2012 9.463 9.569 9.418 9.554 720,958 +0.09(+0.96%)
Aug 08, 2012 9.577 9.592 9.365 9.463 1,744,507 -0.13(-1.34%)
Aug 07, 2012 9.494 9.675 9.494 9.592 4,073,598 -0.23(-2.38%)
Aug 06, 2012 9.818 9.894 9.795 9.826 1,023,341 +0.02(+0.15%)
Aug 03, 2012 9.629 9.833 9.614 9.811 846,071 +0.30(+3.17%)
Aug 02, 2012 9.426 9.516 9.373 9.509 923,854 -0.01(-0.08%)
Aug 01, 2012 9.690 9.773 9.486 9.516 699,127 -0.10(-1.02%)
Jul 31, 2012 9.554 9.641 9.509 9.614 674,799 +0.06(+0.63%)
Jul 30, 2012 9.622 9.682 9.509 9.554 590,434 -0.08(-0.86%)
Jul 27, 2012 9.456 9.682 9.441 9.637 585,745 +0.20(+2.08%)
Jul 26, 2012 9.124 9.569 9.079 9.441 774,597 +0.29(+3.13%)
Jul 25, 2012 9.139 9.192 9.071 9.154 1,264,131 +0.11(+1.17%)
Jul 24, 2012 9.177 9.177 9.011 9.048 1,114,509 -0.08(-0.91%)
Jul 23, 2012 9.222 9.229 9.101 9.131 1,395,790 -0.26(-2.73%)
Jul 20, 2012 9.486 9.516 9.343 9.388 697,275 -0.18(-1.89%)
Jul 19, 2012 9.803 9.886 9.456 9.569 636,661 -0.20(-2.01%)
Jul 18, 2012 9.758 9.882 9.712 9.765 647,022 -0.04(-0.38%)
Jul 17, 2012 9.637 9.886 9.584 9.803 559,084 +0.26(+2.77%)
Jul 16, 2012 9.411 9.554 9.373 9.539 484,927 +0.07(+0.72%)
Jul 13, 2012 9.418 9.622 9.373 9.471 552,899 +0.07(+0.72%)
Jul 12, 2012 9.373 9.471 9.252 9.403 392,187 -0.02(-0.24%)
Jul 11, 2012 9.403 9.478 9.377 9.426 648,679 +0.02(+0.16%)
Jul 10, 2012 9.675 9.697 9.335 9.411 749,029 -0.20(-2.12%)
Jul 09, 2012 9.675 9.735 9.569 9.614 244,400 -0.11(-1.09%)
Jul 06, 2012 9.584 9.758 9.554 9.720 252,638 +0.00(+0.00%)
Jul 05, 2012 9.758 9.886 9.697 9.720 315,456 -0.08(-0.85%)
Jul 03, 2012 9.727 9.833 9.690 9.803 322,995 +0.06(+0.62%)
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.