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 28, 2011 8.309 8.497 8.263 8.460 1,894,191 +0.20(+2.37%)
Feb 25, 2011 7.984 8.324 7.977 8.263 1,588,291 +0.32(+4.09%)
Feb 24, 2011 7.856 8.241 7.614 7.939 3,513,333 -0.53(-6.24%)
Feb 23, 2011 8.558 8.600 8.196 8.467 1,457,775 -0.05(-0.53%)
Feb 22, 2011 8.686 9.018 8.490 8.513 979,025 -0.28(-3.18%)
Feb 18, 2011 8.784 8.965 8.724 8.792 1,096,853 +0.02(+0.26%)
Feb 17, 2011 8.603 8.867 8.580 8.769 955,420 +0.17(+1.93%)
Feb 16, 2011 8.414 8.724 8.399 8.603 1,530,152 +0.21(+2.52%)
Feb 15, 2011 8.301 8.414 8.258 8.392 647,901 +0.01(+0.09%)
Feb 14, 2011 8.105 8.384 8.090 8.384 900,654 +0.26(+3.25%)
Feb 11, 2011 7.969 8.128 7.931 8.120 860,643 +0.14(+1.70%)
Feb 10, 2011 7.871 8.082 7.848 7.984 722,751 +0.06(+0.76%)
Feb 09, 2011 8.030 8.097 7.864 7.924 839,725 -0.15(-1.87%)
Feb 08, 2011 8.007 8.173 7.999 8.075 949,516 +0.05(+0.66%)
Feb 07, 2011 7.841 8.113 7.841 8.022 943,937 +0.18(+2.31%)
Feb 04, 2011 7.871 7.924 7.705 7.841 749,188 -0.04(-0.48%)
Feb 03, 2011 7.773 7.924 7.697 7.879 1,408,165 +0.07(+0.87%)
Feb 02, 2011 7.690 7.894 7.682 7.811 1,564,892 +0.09(+1.17%)
Feb 01, 2011 7.765 7.841 7.577 7.720 1,326,907 +0.01(+0.10%)
Jan 31, 2011 7.547 7.833 7.547 7.713 981,738 +0.18(+2.40%)
Jan 28, 2011 7.743 7.773 7.456 7.531 1,668,113 -0.17(-2.25%)
Jan 27, 2011 7.471 7.879 7.471 7.705 3,564,200 +0.37(+5.04%)
Jan 26, 2011 7.396 7.486 7.215 7.335 2,868,666 -0.38(-4.99%)
Jan 25, 2011 7.622 7.826 7.599 7.720 1,326,956 +0.06(+0.79%)
Jan 24, 2011 7.501 7.683 7.501 7.660 634,631 +0.14(+1.91%)
Jan 21, 2011 7.539 7.577 7.471 7.516 677,223 +0.07(+0.91%)
Jan 20, 2011 7.411 7.645 7.298 7.448 1,036,378 -0.02(-0.30%)
Jan 19, 2011 7.713 7.773 7.464 7.471 1,989,111 -0.22(-2.85%)
Jan 18, 2011 7.682 7.728 7.652 7.690 1,083,564 +0.02(+0.20%)
Jan 14, 2011 7.645 7.728 7.554 7.675 1,421,684 +0.03(+0.39%)
Jan 13, 2011 7.524 7.675 7.494 7.645 1,232,236 +0.11(+1.50%)
Jan 12, 2011 7.494 7.569 7.411 7.531 2,049,163 +0.11(+1.42%)
Jan 11, 2011 7.433 7.448 7.252 7.426 1,496,632 +0.05(+0.61%)
Jan 10, 2011 7.131 7.396 7.116 7.381 1,755,219 +0.18(+2.52%)
Jan 07, 2011 7.139 7.237 7.101 7.199 1,862,882 +0.07(+0.95%)
Jan 06, 2011 7.079 7.147 6.973 7.131 2,109,296 -0.02(-0.32%)
Jan 05, 2011 7.162 7.199 7.056 7.154 1,355,903 +0.02(+0.32%)
Jan 04, 2011 7.207 7.426 7.071 7.131 2,505,847 -0.03(-0.42%)
Jan 03, 2011 6.664 7.298 6.584 7.162 2,796,478 +0.55(+8.33%)
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%)
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.