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 (%)
Dec 31, 2010 6.566 6.641 6.482 6.611 664,069 +0.01(+0.11%)
Dec 30, 2010 6.588 6.701 6.528 6.603 554,738 -0.02(-0.34%)
Dec 29, 2010 6.558 6.675 6.520 6.626 607,602 +0.11(+1.74%)
Dec 28, 2010 6.399 6.520 6.384 6.513 473,476 +0.13(+2.01%)
Dec 27, 2010 6.218 6.407 6.188 6.384 317,200 +0.13(+2.05%)
Dec 23, 2010 6.384 6.467 6.249 6.256 852,812 -0.14(-2.13%)
Dec 22, 2010 6.415 6.491 6.339 6.392 765,556 +0.00(+0.00%)
Dec 21, 2010 6.188 6.505 6.188 6.392 2,047,047 +0.25(+4.05%)
Dec 20, 2010 6.060 6.218 6.022 6.143 794,581 +0.08(+1.37%)
Dec 17, 2010 6.000 6.113 5.924 6.060 1,239,833 +0.05(+0.75%)
Dec 16, 2010 5.871 6.154 5.841 6.015 1,212,317 +0.17(+2.84%)
Dec 15, 2010 6.045 6.060 5.826 5.849 1,803,311 -0.23(-3.73%)
Dec 14, 2010 6.256 6.271 6.022 6.075 1,274,434 -0.18(-2.90%)
Dec 13, 2010 6.505 6.535 6.249 6.256 2,006,466 -0.23(-3.60%)
Dec 10, 2010 6.347 6.574 6.294 6.490 1,052,584 +0.17(+2.75%)
Dec 09, 2010 6.218 6.354 6.158 6.316 5,917,476 +0.16(+2.57%)
Dec 08, 2010 6.264 6.286 6.143 6.158 2,087,159 -0.10(-1.57%)
Dec 07, 2010 6.332 6.407 6.256 6.256 1,985,538 +0.02(+0.36%)
Dec 06, 2010 6.015 6.271 5.962 6.233 1,519,400 +0.19(+3.12%)
Dec 03, 2010 5.932 6.120 5.932 6.045 1,394,766 +0.04(+0.63%)
Dec 02, 2010 5.811 6.007 5.811 6.007 1,464,641 +0.23(+4.05%)
Dec 01, 2010 5.886 5.954 5.773 5.773 929,586 +0.03(+0.53%)
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%)
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.