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 (%)
Jan 29, 2010 3.969 4.022 3.811 3.864 810,815 -0.09(-2.29%)
Jan 28, 2010 4.060 4.098 3.917 3.954 695,411 -0.08(-1.87%)
Jan 27, 2010 4.000 4.045 3.939 4.030 697,818 +0.01(+0.19%)
Jan 26, 2010 4.060 4.128 3.985 4.022 834,812 -0.08(-1.84%)
Jan 25, 2010 4.105 4.271 4.000 4.098 989,735 +0.07(+1.69%)
Jan 22, 2010 4.098 4.264 4.007 4.030 1,197,950 -0.11(-2.55%)
Jan 21, 2010 4.460 4.520 4.128 4.136 1,036,021 -0.29(-6.64%)
Jan 20, 2010 4.543 4.566 4.415 4.430 771,543 -0.19(-4.09%)
Jan 19, 2010 4.324 4.626 4.317 4.618 1,131,677 +0.29(+6.81%)
Jan 15, 2010 4.339 4.324 4.324 4.324 701,512 +0.03(+0.70%)
Jan 14, 2010 4.219 4.324 4.158 4.294 378,978 +0.04(+0.89%)
Jan 13, 2010 4.196 4.362 4.128 4.256 758,893 +0.08(+1.99%)
Jan 12, 2010 4.143 4.196 4.098 4.173 530,362 -0.04(-0.90%)
Jan 11, 2010 4.181 4.226 4.045 4.211 624,546 +0.11(+2.76%)
Jan 08, 2010 4.136 4.241 4.090 4.098 808,592 -0.09(-2.16%)
Jan 07, 2010 3.962 4.188 3.954 4.188 1,176,825 +0.09(+2.21%)
Jan 06, 2010 4.211 4.271 4.071 4.098 892,176 -0.11(-2.51%)
Jan 05, 2010 4.151 4.279 4.113 4.203 1,163,855 +0.08(+2.01%)
Jan 04, 2010 4.053 4.128 3.954 4.120 1,260,129 +0.17(+4.40%)
Dec 31, 2009 4.060 3.947 3.947 3.947 1,042,595 -0.12(-2.97%)
Dec 30, 2009 3.985 4.075 3.945 4.068 634,260 +0.03(+0.75%)
Dec 29, 2009 3.977 4.075 3.954 4.037 748,136 +0.09(+2.29%)
Dec 28, 2009 3.939 4.000 3.879 3.947 411,392 +0.02(+0.58%)
Dec 24, 2009 3.856 3.939 3.856 3.924 233,215 +0.06(+1.56%)
Dec 23, 2009 3.834 3.954 3.819 3.864 1,057,641 +0.06(+1.59%)
Dec 22, 2009 3.849 3.849 3.743 3.803 873,996 -0.04(-0.98%)
Dec 21, 2009 3.894 3.894 3.781 3.841 578,987 +0.03(+0.79%)
Dec 18, 2009 3.766 3.819 3.637 3.811 1,176,780 +0.08(+2.02%)
Dec 17, 2009 3.819 3.826 3.637 3.736 657,537 -0.08(-2.17%)
Dec 16, 2009 3.841 3.886 3.781 3.819 547,414 +0.06(+1.61%)
Dec 15, 2009 3.826 3.917 3.758 3.758 480,305 -0.11(-2.73%)
Dec 14, 2009 3.882 3.894 3.819 3.864 1,059,510 +0.03(+0.79%)
Dec 11, 2009 3.675 3.864 3.645 3.834 1,257,764 +0.20(+5.39%)
Dec 10, 2009 3.653 3.769 3.532 3.637 845,411 +0.03(+0.84%)
Dec 09, 2009 3.577 3.668 3.494 3.607 766,576 -0.02(-0.62%)
Dec 08, 2009 3.630 3.736 3.592 3.630 524,048 -0.06(-1.64%)
Dec 07, 2009 3.668 3.826 3.637 3.690 691,706 +0.02(+0.62%)
Dec 04, 2009 3.600 3.690 3.487 3.668 892,022 +0.20(+5.88%)
Dec 03, 2009 3.449 3.690 3.434 3.464 1,201,618 +0.02(+0.66%)
Dec 02, 2009 3.543 3.600 3.381 3.441 885,096 -0.12(-3.39%)
Dec 01, 2009 3.411 3.577 3.403 3.562 1,118,407 +0.20(+5.83%)
Nov 30, 2009 3.275 3.403 3.230 3.366 1,146,504 +0.08(+2.29%)
Nov 27, 2009 3.298 3.358 3.245 3.290 458,200 -0.14(-4.18%)
Nov 25, 2009 3.464 3.524 3.426 3.434 580,348 -0.02(-0.44%)
Nov 24, 2009 3.524 3.570 3.426 3.449 445,876 -0.06(-1.72%)
Nov 23, 2009 3.532 3.698 3.456 3.509 586,147 +0.03(+0.87%)
Nov 20, 2009 3.434 3.577 3.419 3.479 620,200 +0.01(+0.22%)
Nov 19, 2009 3.441 3.575 3.388 3.471 944,149 -0.02(-0.43%)
Nov 18, 2009 3.570 3.570 3.403 3.487 994,441 -0.07(-1.91%)
Nov 17, 2009 3.653 3.660 3.434 3.554 1,132,199 -0.05(-1.46%)
Nov 16, 2009 3.766 3.788 3.592 3.607 1,528,383 -0.16(-4.21%)
Nov 13, 2009 3.600 3.766 3.585 3.766 837,029 +0.20(+5.50%)
Nov 12, 2009 3.426 3.660 3.396 3.570 1,120,957 +0.14(+4.19%)
Nov 11, 2009 3.343 3.502 3.321 3.426 643,060 +0.10(+2.95%)
Nov 10, 2009 3.434 3.494 3.260 3.328 876,523 -0.11(-3.08%)
Nov 09, 2009 3.215 3.434 3.204 3.434 931,653 +0.24(+7.57%)
Nov 06, 2009 3.215 3.305 3.154 3.192 590,617 -0.08(-2.53%)
Nov 05, 2009 3.426 3.441 3.207 3.275 1,435,605 +0.21(+6.90%)
Nov 04, 2009 3.245 3.343 3.064 3.064 1,436,561 -0.16(-4.92%)
Nov 03, 2009 3.162 3.253 3.079 3.222 1,397,029 -0.01(-0.23%)
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.