Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

48.19 +0.17 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
May 31, 2012 8.860 9.086 8.701 9.003 1,381,154 +0.16(+1.79%)
May 30, 2012 8.890 8.905 8.816 8.845 1,330,540 -0.17(-1.92%)
May 29, 2012 8.807 9.037 8.784 9.018 649,552 +0.29(+3.37%)
May 25, 2012 8.822 8.845 8.671 8.724 1,345,172 -0.13(-1.45%)
May 24, 2012 8.784 8.852 8.648 8.852 484,090 +0.10(+1.12%)
May 23, 2012 8.520 8.769 8.437 8.754 456,594 +0.14(+1.58%)
May 22, 2012 8.679 8.739 8.580 8.618 714,288 -0.05(-0.52%)
May 21, 2012 8.377 8.679 8.362 8.663 423,450 +0.29(+3.52%)
May 18, 2012 8.550 8.641 8.339 8.369 736,007 -0.20(-2.29%)
May 17, 2012 8.845 8.860 8.550 8.565 1,208,645 -0.29(-3.32%)
May 16, 2012 8.965 9.041 8.822 8.860 591,311 -0.08(-0.84%)
May 15, 2012 8.905 8.980 8.814 8.935 620,267 -0.01(-0.08%)
May 14, 2012 9.048 9.086 8.928 8.943 470,986 -0.22(-2.39%)
May 11, 2012 9.101 9.192 9.063 9.162 545,062 -0.03(-0.33%)
May 10, 2012 9.305 9.305 9.048 9.192 1,075,274 +0.00(+0.00%)
May 09, 2012 9.131 9.282 9.056 9.192 778,261 -0.08(-0.90%)
May 08, 2012 9.305 9.365 9.154 9.275 960,443 -0.09(-0.97%)
May 07, 2012 9.214 9.373 9.184 9.365 543,021 +0.13(+1.39%)
May 04, 2012 9.388 9.388 9.146 9.237 630,179 -0.19(-2.00%)
May 03, 2012 9.607 9.622 9.388 9.426 584,068 -0.17(-1.81%)
May 02, 2012 9.448 9.614 9.380 9.599 1,139,626 +0.05(+0.47%)
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.