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 (%)
Nov 28, 2008 5.939 6.528 5.713 6.528 995,686 +0.50(+8.26%)
Nov 26, 2008 5.426 6.037 5.132 6.030 1,444,967 +0.32(+5.69%)
Nov 25, 2008 6.064 6.264 4.762 5.705 2,022,021 -0.30(-5.03%)
Nov 24, 2008 5.147 6.007 4.671 6.007 2,425,394 +1.09(+22.09%)
Nov 21, 2008 4.528 5.328 4.234 4.920 2,837,042 +0.58(+13.39%)
Nov 20, 2008 3.849 4.581 3.547 4.339 3,192,900 +0.49(+12.75%)
Nov 19, 2008 4.792 4.822 3.819 3.849 1,663,785 -1.02(-20.93%)
Nov 18, 2008 4.913 5.101 4.452 4.868 1,338,091 -0.01(-0.15%)
Nov 17, 2008 5.411 5.471 4.860 4.875 1,100,440 -0.43(-8.11%)
Nov 14, 2008 6.294 6.294 4.913 5.305 0 -1.20(-18.45%)
Nov 13, 2008 4.754 6.505 4.754 6.505 2,129,951 +1.81(+38.59%)
Nov 12, 2008 5.328 5.456 4.603 4.694 2,169,004 -0.73(-13.49%)
Nov 11, 2008 5.660 5.833 5.305 5.426 1,524,744 -0.26(-4.52%)
Nov 10, 2008 6.950 7.169 5.660 5.683 1,417,610 -1.14(-16.70%)
Nov 07, 2008 6.611 6.822 6.113 6.822 0 +0.30(+4.63%)
Nov 06, 2008 6.830 7.041 6.520 6.520 1,721,666 -0.30(-4.42%)
Nov 05, 2008 8.037 8.037 6.777 6.822 2,277,441 -1.22(-15.20%)
Nov 04, 2008 7.614 8.045 7.577 8.045 1,345,848 +0.44(+5.75%)
Nov 03, 2008 7.735 7.765 7.433 7.607 1,719,117 -0.20(-2.51%)
Oct 31, 2008 6.905 7.803 6.709 7.803 0 +0.60(+8.39%)
Oct 30, 2008 5.645 7.516 5.539 7.199 3,895,554 +2.44(+51.19%)
Oct 29, 2008 4.641 5.086 3.924 4.762 2,727,207 +0.16(+3.44%)
Oct 28, 2008 4.694 4.747 3.796 4.603 2,568,996 +0.14(+3.04%)
Oct 27, 2008 5.124 5.909 4.468 4.468 1,442,658 -0.70(-13.58%)
Oct 24, 2008 5.615 5.690 5.034 5.169 0 -0.82(-13.73%)
Oct 23, 2008 7.554 8.067 5.600 5.992 2,853,161 -1.68(-21.93%)
Oct 22, 2008 8.407 8.663 7.531 7.675 1,197,503 -0.97(-11.26%)
Oct 21, 2008 9.350 9.531 8.580 8.648 1,090,055 -0.88(-9.19%)
Oct 20, 2008 9.773 9.856 9.071 9.524 842,532 -0.10(-1.02%)
Oct 17, 2008 9.637 10.45 8.331 9.622 0 -0.10(-1.01%)
Oct 16, 2008 10.02 10.32 9.207 9.720 1,649,876 +0.02(+0.16%)
Oct 15, 2008 11.32 11.59 9.682 9.705 1,007,407 -1.91(-16.44%)
Oct 14, 2008 13.66 13.66 10.99 11.61 1,031,586 -1.25(-9.74%)
Oct 13, 2008 13.30 13.30 11.37 12.87 1,302,245 +0.60(+4.92%)
Oct 10, 2008 10.94 12.26 9.690 12.26 0 +0.93(+8.19%)
Oct 09, 2008 12.57 12.81 10.62 11.33 2,301,217 -1.17(-9.35%)
Oct 08, 2008 13.00 15.14 12.31 12.50 2,885,552 -1.12(-8.20%)
Oct 07, 2008 13.56 13.96 13.37 13.62 2,309,708 +0.04(+0.28%)
Oct 06, 2008 14.50 14.50 12.83 13.58 3,233,557 -1.62(-10.67%)
Oct 03, 2008 18.64 18.71 13.83 15.21 0 -5.57(-26.81%)
Oct 02, 2008 21.39 21.39 19.83 20.78 874,306 -0.65(-3.03%)
Oct 01, 2008 22.41 22.41 21.11 21.42 489,996 -0.22(-1.01%)
Sep 30, 2008 21.84 23.02 20.81 21.64 1,035,923 +0.69(+3.28%)
Sep 29, 2008 21.36 21.87 20.38 20.96 897,500 -1.08(-4.90%)
Sep 26, 2008 21.13 22.04 20.41 22.04 0 -0.12(-0.55%)
Sep 25, 2008 21.75 22.47 21.46 22.16 624,828 +0.26(+1.21%)
Sep 24, 2008 21.53 22.30 21.53 21.89 801,842 -0.05(-0.21%)
Sep 23, 2008 22.25 22.88 21.79 21.94 1,389,005 -0.24(-1.09%)
Sep 22, 2008 23.19 23.24 21.74 22.18 1,764,186 -2.07(-8.53%)
Sep 19, 2008 23.90 25.03 20.50 24.25 0 +0.85(+3.65%)
Sep 18, 2008 20.38 23.39 19.12 23.39 2,882,948 +3.16(+15.63%)
Sep 17, 2008 19.44 20.32 19.14 20.23 1,655,514 +0.16(+0.79%)
Sep 16, 2008 18.63 20.07 17.95 20.07 1,352,043 +1.46(+7.82%)
Sep 15, 2008 18.86 19.58 18.25 18.62 1,345,221 -0.62(-3.22%)
Sep 12, 2008 18.51 19.24 18.38 19.24 0 +0.45(+2.37%)
Sep 11, 2008 19.31 19.31 18.14 18.79 590,874 +0.08(+0.44%)
Sep 10, 2008 18.41 18.93 18.25 18.71 785,288 +0.38(+2.06%)
Sep 09, 2008 18.69 19.36 18.19 18.33 964,157 -0.72(-3.76%)
Sep 08, 2008 18.96 19.37 18.56 19.05 1,155,805 +0.61(+3.32%)
Sep 05, 2008 17.73 18.58 17.55 18.44 0 +0.75(+4.22%)
Sep 04, 2008 17.43 18.00 17.43 17.69 775,302 -0.02(-0.09%)
Sep 03, 2008 18.10 18.11 17.31 17.70 1,276,441 +0.34(+1.96%)
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.