Skip to main content

First Industrial Realty Trust (NY: FR )

52.54 +0.47 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.388 9.599 9.388 9.524 1,479,693 +0.36(+3.95%)
Jun 28, 2012 9.131 9.245 9.056 9.162 1,099,216 -0.04(-0.41%)
Jun 27, 2012 9.199 9.305 9.180 9.199 661,788 +0.02(+0.16%)
Jun 26, 2012 9.260 9.343 9.146 9.184 569,481 -0.04(-0.41%)
Jun 25, 2012 9.245 9.320 9.109 9.222 432,152 -0.20(-2.16%)
Jun 22, 2012 9.478 9.546 9.380 9.426 1,042,086 +0.00(+0.00%)
Jun 21, 2012 9.554 9.592 9.373 9.426 654,145 -0.13(-1.34%)
Jun 20, 2012 9.584 9.690 9.509 9.554 1,098,445 +0.01(+0.08%)
Jun 19, 2012 9.478 9.697 9.395 9.546 1,071,471 +0.11(+1.20%)
Jun 18, 2012 9.380 9.531 9.305 9.433 769,309 -0.01(-0.08%)
Jun 15, 2012 9.312 9.441 9.275 9.441 1,104,155 +0.14(+1.54%)
Jun 14, 2012 9.071 9.335 9.041 9.297 785,125 +0.24(+2.67%)
Jun 13, 2012 9.063 9.237 9.011 9.056 505,628 -0.05(-0.50%)
Jun 12, 2012 9.003 9.116 8.890 9.101 321,361 +0.17(+1.86%)
Jun 11, 2012 9.252 9.267 8.928 8.935 622,373 -0.23(-2.55%)
Jun 08, 2012 8.950 9.169 8.928 9.169 496,444 +0.18(+2.02%)
Jun 07, 2012 9.109 9.191 8.977 8.988 469,006 +0.01(+0.08%)
Jun 06, 2012 8.814 9.033 8.739 8.980 621,291 +0.29(+3.30%)
Jun 05, 2012 8.407 8.807 8.399 8.694 843,796 +0.22(+2.58%)
Jun 04, 2012 8.626 8.671 8.399 8.475 997,720 -0.13(-1.49%)
Jun 01, 2012 8.754 8.814 8.543 8.603 830,395 -0.40(-4.44%)
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%)
May 01, 2012 9.335 9.629 9.271 9.554 1,862,614 +0.24(+2.59%)
Apr 30, 2012 9.418 9.509 9.192 9.312 1,070,848 +0.08(+0.82%)
Apr 27, 2012 9.411 9.411 9.229 9.237 904,272 -0.09(-0.97%)
Apr 26, 2012 9.229 9.358 9.131 9.328 412,933 +0.05(+0.57%)
Apr 25, 2012 9.297 9.388 9.177 9.275 564,591 +0.08(+0.90%)
Apr 24, 2012 8.905 9.199 8.905 9.192 753,226 +0.28(+3.13%)
Apr 23, 2012 9.026 9.026 8.890 8.912 752,529 -0.26(-2.80%)
Apr 20, 2012 9.192 9.297 9.131 9.169 600,813 +0.08(+0.83%)
Apr 19, 2012 9.199 9.290 9.026 9.094 500,320 -0.11(-1.15%)
Apr 18, 2012 9.282 9.290 9.116 9.199 485,270 -0.12(-1.30%)
Apr 17, 2012 9.229 9.445 9.149 9.320 685,673 +0.17(+1.81%)
Apr 16, 2012 9.086 9.237 8.983 9.154 649,931 +0.13(+1.42%)
Apr 13, 2012 8.965 9.026 8.829 9.026 1,193,164 -0.02(-0.17%)
Apr 12, 2012 8.837 9.056 8.799 9.041 480,024 +0.20(+2.22%)
Apr 11, 2012 8.799 8.852 8.694 8.845 708,174 +0.17(+1.91%)
Apr 10, 2012 8.958 9.011 8.648 8.679 1,294,949 -0.27(-3.04%)
Apr 09, 2012 8.958 9.018 8.912 8.950 629,408 -0.20(-2.23%)
Apr 05, 2012 9.101 9.199 9.056 9.154 475,529 -0.02(-0.25%)
Apr 04, 2012 9.275 9.312 9.150 9.177 408,063 -0.20(-2.17%)
Apr 03, 2012 9.441 9.501 9.335 9.380 470,057 -0.05(-0.56%)
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.