Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 29.88 30.23 29.79 30.19 306,232 +0.16(+0.53%)
Aug 30, 2004 30.10 30.53 29.73 30.03 346,648 +0.11(+0.38%)
Aug 27, 2004 29.66 29.91 29.62 29.91 155,302 +0.22(+0.74%)
Aug 26, 2004 29.57 29.79 29.57 29.70 200,356 -0.08(-0.28%)
Aug 25, 2004 29.37 29.87 29.28 29.78 339,492 +0.27(+0.92%)
Aug 24, 2004 29.19 29.58 29.09 29.51 190,683 +0.47(+1.61%)
Aug 23, 2004 29.24 29.24 28.93 29.04 151,459 -0.20(-0.70%)
Aug 20, 2004 28.41 29.24 28.41 29.24 224,605 +0.91(+3.22%)
Aug 19, 2004 28.98 29.05 28.33 28.33 219,438 -0.72(-2.47%)
Aug 18, 2004 28.66 29.05 28.45 29.05 170,806 +0.45(+1.56%)
Aug 17, 2004 28.30 28.60 28.26 28.60 130,655 +0.30(+1.07%)
Aug 16, 2004 27.91 28.30 27.91 28.30 159,145 +0.49(+1.76%)
Aug 13, 2004 27.88 27.91 27.66 27.81 74,736 +0.08(+0.27%)
Aug 12, 2004 27.73 27.96 27.67 27.73 165,771 -0.19(-0.68%)
Aug 11, 2004 28.06 28.06 27.64 27.92 281,983 -0.14(-0.48%)
Aug 10, 2004 27.88 28.06 27.74 28.06 128,403 +0.29(+1.06%)
Aug 09, 2004 27.96 28.07 27.70 27.76 109,454 +0.05(+0.16%)
Aug 06, 2004 27.76 28.31 27.63 27.72 178,757 +0.03(+0.11%)
Aug 05, 2004 28.47 28.47 27.68 27.69 123,765 -0.78(-2.73%)
Aug 04, 2004 27.96 28.47 27.86 28.47 127,608 +0.45(+1.59%)
Aug 03, 2004 28.07 28.29 27.73 28.02 147,484 -0.05(-0.19%)
Aug 02, 2004 27.61 28.07 27.30 28.07 290,463 +0.42(+1.53%)
Jul 30, 2004 27.42 27.72 27.42 27.65 155,832 +0.36(+1.33%)
Jul 29, 2004 27.51 27.92 27.25 27.29 219,570 -0.03(-0.11%)
Jul 28, 2004 27.51 27.55 27.00 27.32 263,299 -0.04(-0.14%)
Jul 27, 2004 27.24 27.73 27.24 27.36 195,056 +0.26(+0.97%)
Jul 26, 2004 27.02 27.32 26.87 27.09 345,190 +0.07(+0.25%)
Jul 23, 2004 27.17 27.49 27.02 27.02 252,830 -0.18(-0.67%)
Jul 22, 2004 27.74 27.92 27.21 27.21 252,035 -0.80(-2.86%)
Jul 21, 2004 28.49 28.49 28.00 28.01 259,853 -0.37(-1.30%)
Jul 20, 2004 28.34 28.54 28.22 28.38 267,937 +0.11(+0.40%)
Jul 19, 2004 28.14 28.33 27.98 28.26 223,148 +0.12(+0.43%)
Jul 16, 2004 28.47 28.49 28.07 28.14 198,633 -0.14(-0.51%)
Jul 15, 2004 28.07 28.49 28.07 28.28 113,429 +0.29(+1.05%)
Jul 14, 2004 28.01 28.26 27.91 27.99 162,193 -0.02(-0.08%)
Jul 13, 2004 28.41 28.41 27.96 28.01 99,780 -0.29(-1.01%)
Jul 12, 2004 28.11 28.49 28.07 28.30 187,635 +0.28(+1.00%)
Jul 09, 2004 28.22 28.25 27.79 28.02 181,937 -0.06(-0.22%)
Jul 08, 2004 28.73 28.77 28.00 28.08 219,703 -0.57(-2.00%)
Jul 07, 2004 28.27 28.80 28.27 28.65 296,956 +0.54(+1.91%)
Jul 06, 2004 28.53 28.53 28.00 28.12 204,596 -0.42(-1.48%)
Jul 02, 2004 27.92 28.54 27.92 28.54 266,214 +0.73(+2.63%)
Jul 01, 2004 27.77 27.98 27.43 27.81 186,442 -0.02(-0.08%)
Jun 30, 2004 27.54 27.83 27.39 27.83 188,828 +0.29(+1.07%)
Jun 29, 2004 28.11 28.19 27.54 27.54 253,360 -0.65(-2.30%)
Jun 28, 2004 28.07 28.30 27.85 28.19 255,878 -0.40(-1.40%)
Jun 25, 2004 28.16 28.59 28.05 28.59 388,654 +0.40(+1.42%)
Jun 24, 2004 28.07 28.29 28.04 28.19 206,717 -0.23(-0.80%)
Jun 23, 2004 28.11 28.72 27.91 28.41 230,701 +0.11(+0.40%)
Jun 22, 2004 27.96 28.31 27.93 28.30 175,974 +0.26(+0.94%)
Jun 21, 2004 28.15 28.19 27.91 28.04 283,175 -0.11(-0.40%)
Jun 18, 2004 27.86 28.15 27.74 28.15 291,524 +0.29(+1.03%)
Jun 17, 2004 27.53 27.86 27.44 27.86 149,472 +0.33(+1.21%)
Jun 16, 2004 27.54 27.58 27.39 27.53 151,857 +0.00(+0.00%)
Jun 15, 2004 27.03 27.53 26.95 27.53 244,615 +0.88(+3.28%)
Jun 14, 2004 27.17 27.17 26.53 26.65 305,305 -0.59(-2.16%)
Jun 10, 2004 27.59 27.62 27.24 27.24 292,584 -0.34(-1.23%)
Jun 09, 2004 27.47 27.87 27.43 27.58 258,793 +0.03(+0.11%)
Jun 08, 2004 27.54 27.62 27.37 27.55 162,988 +0.01(+0.03%)
Jun 07, 2004 27.30 27.54 27.24 27.54 171,469 +0.41(+1.50%)
Jun 04, 2004 26.90 27.32 26.90 27.14 151,592 +0.08(+0.31%)
Jun 03, 2004 27.28 27.30 26.98 27.05 216,655 -0.23(-0.83%)
Jun 02, 2004 26.87 27.28 26.81 27.28 201,681 +0.39(+1.46%)
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.