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: 4:10 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, 2011 7.048 7.177 6.981 7.169 1,595,590 +0.46(+6.86%)
Nov 29, 2011 6.784 6.845 6.671 6.709 384,646 -0.05(-0.78%)
Nov 28, 2011 6.724 6.898 6.656 6.762 764,444 +0.30(+4.67%)
Nov 25, 2011 6.573 6.724 6.422 6.460 356,060 -0.09(-1.38%)
Nov 23, 2011 6.792 6.799 6.508 6.550 981,737 -0.34(-4.93%)
Nov 22, 2011 6.935 7.086 6.792 6.890 1,192,036 -0.06(-0.87%)
Nov 21, 2011 6.935 6.965 6.792 6.950 1,113,257 -0.16(-2.23%)
Nov 18, 2011 6.958 7.113 6.928 7.109 626,251 +0.17(+2.39%)
Nov 17, 2011 7.064 7.123 6.905 6.943 920,754 -0.12(-1.71%)
Nov 16, 2011 6.988 7.290 6.965 7.064 975,064 -0.04(-0.53%)
Nov 15, 2011 6.965 7.192 6.845 7.101 830,779 +0.09(+1.29%)
Nov 14, 2011 7.109 7.147 6.977 7.011 626,762 -0.12(-1.69%)
Nov 11, 2011 7.139 7.237 7.011 7.131 1,662,090 +0.09(+1.29%)
Nov 10, 2011 7.245 7.260 7.018 7.041 497,773 -0.04(-0.53%)
Nov 09, 2011 7.320 7.365 7.048 7.079 753,714 -0.47(-6.20%)
Nov 08, 2011 7.471 7.584 7.237 7.547 581,273 +0.14(+1.94%)
Nov 07, 2011 7.501 7.622 7.192 7.403 589,563 -0.11(-1.51%)
Nov 04, 2011 7.464 7.547 7.403 7.516 619,113 -0.08(-0.99%)
Nov 03, 2011 7.464 7.614 7.207 7.592 953,263 +0.27(+3.71%)
Nov 02, 2011 7.305 7.441 7.184 7.320 890,458 +0.23(+3.19%)
Nov 01, 2011 7.056 7.275 6.988 7.094 1,507,487 -0.34(-4.57%)
Oct 31, 2011 7.282 7.607 7.215 7.433 797,478 -0.05(-0.61%)
Oct 28, 2011 7.720 7.750 7.426 7.479 968,238 -0.23(-2.94%)
Oct 27, 2011 7.456 7.924 7.335 7.705 1,615,421 +0.51(+7.02%)
Oct 26, 2011 7.426 7.426 6.988 7.199 989,843 -0.02(-0.31%)
Oct 25, 2011 7.252 7.320 7.124 7.222 884,037 -0.14(-1.85%)
Oct 24, 2011 7.041 7.403 6.965 7.358 1,089,736 +0.34(+4.84%)
Oct 21, 2011 6.913 7.033 6.807 7.018 907,761 +0.26(+3.91%)
Oct 20, 2011 6.694 6.769 6.558 6.754 910,002 +0.07(+1.02%)
Oct 19, 2011 6.920 7.042 6.671 6.686 927,609 -0.26(-3.80%)
Oct 18, 2011 6.709 7.011 6.621 6.950 1,274,120 +0.29(+4.42%)
Oct 17, 2011 6.626 6.724 6.535 6.656 1,811,732 -0.02(-0.23%)
Oct 14, 2011 6.566 6.754 6.513 6.671 1,795,816 +0.23(+3.51%)
Oct 13, 2011 6.369 6.520 6.256 6.445 594,723 +0.00(+0.00%)
Oct 12, 2011 6.399 6.754 6.339 6.445 1,911,328 +0.10(+1.55%)
Oct 11, 2011 6.037 6.399 6.000 6.347 1,143,436 +0.23(+3.70%)
Oct 10, 2011 5.909 6.166 5.897 6.120 1,110,829 +0.35(+6.01%)
Oct 07, 2011 6.060 6.090 5.660 5.773 1,099,421 -0.27(-4.49%)
Oct 06, 2011 5.939 6.052 5.849 6.045 1,178,108 +0.28(+4.84%)
Oct 05, 2011 5.924 5.977 5.396 5.766 1,405,797 -0.17(-2.92%)
Oct 04, 2011 5.622 5.954 5.411 5.939 2,502,859 +0.25(+4.38%)
Oct 03, 2011 6.150 6.256 5.675 5.690 2,562,497 -0.35(-5.75%)
Sep 30, 2011 6.075 6.203 6.037 6.037 2,603,403 -0.17(-2.68%)
Sep 29, 2011 6.294 6.309 6.083 6.203 2,299,663 +0.07(+1.11%)
Sep 28, 2011 6.445 6.460 6.098 6.135 1,599,593 -0.26(-4.01%)
Sep 27, 2011 6.445 6.664 6.271 6.392 1,980,240 +0.08(+1.32%)
Sep 26, 2011 6.324 6.324 6.090 6.309 1,080,146 +0.08(+1.33%)
Sep 23, 2011 6.128 6.256 6.083 6.226 880,479 +0.10(+1.60%)
Sep 22, 2011 6.150 6.362 6.052 6.128 2,449,913 -0.23(-3.68%)
Sep 21, 2011 6.686 6.845 6.362 6.362 1,114,456 -0.39(-5.81%)
Sep 20, 2011 6.943 7.064 6.754 6.754 1,083,321 -0.17(-2.51%)
Sep 19, 2011 6.716 7.018 6.656 6.928 1,535,788 +0.01(+0.11%)
Sep 16, 2011 6.603 6.920 6.505 6.920 1,681,609 +0.36(+5.52%)
Sep 15, 2011 6.445 6.566 6.309 6.558 1,245,541 +0.20(+3.21%)
Sep 14, 2011 6.384 6.482 6.173 6.354 697,684 +0.03(+0.48%)
Sep 13, 2011 6.271 6.369 6.143 6.324 1,053,098 +0.10(+1.58%)
Sep 12, 2011 6.075 6.332 6.052 6.226 1,396,846 +0.05(+0.86%)
Sep 09, 2011 6.354 6.407 6.060 6.173 1,902,142 -0.32(-4.99%)
Sep 08, 2011 6.475 6.698 6.399 6.498 1,044,841 -0.06(-0.92%)
Sep 07, 2011 6.513 6.603 6.369 6.558 2,128,712 +0.21(+3.33%)
Sep 06, 2011 6.218 6.422 6.158 6.347 877,312 -0.13(-1.98%)
Sep 02, 2011 6.543 6.682 6.452 6.475 1,275,870 -0.29(-4.35%)
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.