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 (%)
Feb 26, 2010 4.151 4.211 4.090 4.173 916,747 +0.05(+1.10%)
Feb 25, 2010 3.841 4.151 3.788 4.128 806,521 +0.21(+5.35%)
Feb 24, 2010 3.954 4.030 3.905 3.918 709,892 -0.02(-0.54%)
Feb 23, 2010 4.000 4.015 3.899 3.939 636,184 -0.06(-1.51%)
Feb 22, 2010 4.083 4.113 3.958 4.000 597,608 -0.08(-2.03%)
Feb 19, 2010 3.909 4.105 3.909 4.083 678,214 +0.17(+4.24%)
Feb 18, 2010 3.849 3.924 3.811 3.917 284,121 +0.05(+1.37%)
Feb 17, 2010 3.871 3.917 3.826 3.864 397,760 +0.02(+0.39%)
Feb 16, 2010 3.630 3.902 3.614 3.849 849,873 +0.25(+6.92%)
Feb 12, 2010 3.592 3.600 3.600 3.600 466,040 -0.03(-0.83%)
Feb 11, 2010 3.630 3.668 3.577 3.630 455,862 -0.01(-0.21%)
Feb 10, 2010 3.668 3.690 3.622 3.637 434,175 -0.02(-0.41%)
Feb 09, 2010 3.751 3.788 3.637 3.653 520,183 +0.02(+0.41%)
Feb 08, 2010 3.630 3.796 3.577 3.637 746,965 +0.02(+0.42%)
Feb 05, 2010 3.653 3.705 3.502 3.622 576,601 -0.01(-0.21%)
Feb 04, 2010 3.819 3.834 3.607 3.630 749,693 -0.24(-6.24%)
Feb 03, 2010 3.939 4.007 3.834 3.871 553,263 -0.06(-1.54%)
Feb 02, 2010 3.849 3.947 3.826 3.932 602,553 +0.07(+1.76%)
Feb 01, 2010 3.924 3.954 3.811 3.864 502,945 +0.00(+0.00%)
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%)
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.