Skip to main content

First Industrial Realty Trust (NY: FR )

46.00 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.16 14.18 14.18 14.18 387,769 +0.03(+0.22%)
Aug 28, 2014 14.26 14.29 14.15 14.15 244,438 -0.15(-1.04%)
Aug 27, 2014 14.14 14.30 14.14 14.30 408,862 +0.15(+1.05%)
Aug 26, 2014 14.18 14.26 14.13 14.15 369,919 -0.03(-0.22%)
Aug 25, 2014 14.26 14.30 14.09 14.18 168,302 -0.02(-0.11%)
Aug 22, 2014 14.41 14.41 14.13 14.19 252,949 -0.22(-1.51%)
Aug 21, 2014 14.42 14.44 14.38 14.41 360,871 +0.02(+0.16%)
Aug 20, 2014 14.33 14.44 14.23 14.39 619,706 -0.02(-0.11%)
Aug 19, 2014 14.38 14.48 14.33 14.40 471,463 +0.06(+0.43%)
Aug 18, 2014 14.16 14.39 14.15 14.34 288,354 +0.23(+1.60%)
Aug 15, 2014 14.34 14.34 14.04 14.12 1,454,786 -0.11(-0.77%)
Aug 14, 2014 14.34 14.42 14.21 14.23 444,246 -0.15(-1.03%)
Aug 13, 2014 13.98 14.40 13.98 14.37 1,668,209 +0.42(+3.02%)
Aug 12, 2014 14.12 14.18 13.90 13.95 486,658 -0.16(-1.16%)
Aug 11, 2014 14.02 14.27 13.94 14.12 433,984 +0.18(+1.29%)
Aug 08, 2014 13.85 13.98 13.77 13.94 965,476 +0.11(+0.79%)
Aug 07, 2014 13.90 13.98 13.73 13.83 505,509 +0.02(+0.11%)
Aug 06, 2014 13.80 13.86 13.73 13.81 728,930 -0.03(-0.23%)
Aug 05, 2014 13.99 14.05 13.76 13.84 678,292 -0.19(-1.33%)
Aug 04, 2014 13.95 14.06 13.81 14.03 862,358 +0.12(+0.90%)
Aug 01, 2014 14.09 14.19 13.84 13.91 1,133,204 -0.16(-1.11%)
Jul 31, 2014 14.33 14.46 14.06 14.06 841,179 -0.40(-2.75%)
Jul 30, 2014 14.72 14.79 14.40 14.46 717,048 -0.20(-1.38%)
Jul 29, 2014 14.79 14.79 14.65 14.66 334,789 -0.08(-0.53%)
Jul 28, 2014 14.57 14.76 14.49 14.74 452,714 +0.23(+1.56%)
Jul 25, 2014 14.82 14.88 14.50 14.51 892,165 -0.39(-2.61%)
Jul 24, 2014 15.00 15.25 14.86 14.90 1,295,554 -0.06(-0.42%)
Jul 23, 2014 14.85 15.00 14.78 14.97 445,735 +0.14(+0.95%)
Jul 22, 2014 14.79 14.89 14.75 14.83 565,516 +0.10(+0.69%)
Jul 21, 2014 14.92 14.97 14.72 14.72 592,113 -0.22(-1.46%)
Jul 18, 2014 14.81 15.06 14.81 14.94 1,212,116 +0.12(+0.84%)
Jul 17, 2014 14.92 14.97 14.80 14.82 802,154 -0.11(-0.73%)
Jul 16, 2014 14.99 15.05 14.86 14.93 361,047 +0.00(+0.00%)
Jul 15, 2014 14.95 15.05 14.84 14.93 461,735 -0.11(-0.73%)
Jul 14, 2014 14.95 15.07 14.83 15.04 449,655 +0.16(+1.10%)
Jul 11, 2014 14.91 14.95 14.80 14.87 372,669 -0.05(-0.31%)
Jul 10, 2014 14.65 14.93 14.61 14.92 609,162 +0.11(+0.74%)
Jul 09, 2014 14.83 14.86 14.75 14.81 218,873 +0.02(+0.11%)
Jul 08, 2014 14.86 14.90 14.78 14.79 557,741 -0.05(-0.37%)
Jul 07, 2014 14.84 14.94 14.81 14.85 450,052 -0.02(-0.10%)
Jul 03, 2014 14.86 14.86 14.86 14.86 678,114 +0.02(+0.16%)
Jul 02, 2014 14.83 14.93 14.79 14.84 404,334 -0.04(-0.26%)
Jul 01, 2014 14.73 14.99 14.71 14.88 548,989 +0.20(+1.38%)
Jun 30, 2014 14.65 14.72 14.55 14.68 525,158 -0.02(-0.16%)
Jun 27, 2014 14.51 14.76 14.50 14.70 650,384 +0.11(+0.75%)
Jun 26, 2014 14.55 14.60 14.44 14.59 510,554 +0.06(+0.44%)
Jun 25, 2014 14.36 14.53 14.33 14.53 476,109 +0.10(+0.70%)
Jun 24, 2014 14.30 14.64 14.19 14.43 668,157 +0.12(+0.81%)
Jun 23, 2014 14.43 14.52 14.26 14.31 436,092 -0.10(-0.70%)
Jun 20, 2014 14.39 14.47 14.30 14.41 874,405 -0.03(-0.21%)
Jun 19, 2014 14.30 14.44 14.23 14.44 294,778 +0.15(+1.03%)
Jun 18, 2014 14.26 14.34 14.13 14.30 590,350 +0.07(+0.49%)
Jun 17, 2014 14.24 14.36 14.18 14.23 580,623 -0.05(-0.38%)
Jun 16, 2014 14.36 14.38 14.14 14.28 397,506 -0.03(-0.22%)
Jun 13, 2014 14.33 14.36 14.16 14.31 762,682 +0.05(+0.38%)
Jun 12, 2014 14.32 14.33 14.14 14.26 705,731 -0.11(-0.75%)
Jun 11, 2014 14.46 14.49 14.24 14.37 726,182 -0.12(-0.86%)
Jun 10, 2014 14.64 14.68 14.40 14.49 838,584 -0.45(-3.01%)
Jun 06, 2014 15.05 15.05 14.88 14.94 408,103 +0.01(+0.05%)
Jun 05, 2014 14.40 14.95 14.30 14.93 866,288 +0.57(+3.94%)
Jun 04, 2014 14.33 14.40 14.23 14.37 337,471 +0.02(+0.16%)
Jun 03, 2014 14.36 14.40 14.28 14.34 411,592 -0.08(-0.54%)
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.