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

First Industrial Realty Trust (NY: FR )

45.42 -1.07 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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%)
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%)
Apr 02, 2012 9.282 9.478 9.229 9.433 883,585 +0.11(+1.21%)
Mar 30, 2012 9.237 9.350 9.146 9.320 702,208 +0.17(+1.81%)
Mar 29, 2012 9.086 9.184 8.998 9.154 410,536 -0.01(-0.08%)
Mar 28, 2012 9.146 9.169 9.011 9.162 453,147 +0.05(+0.58%)
Mar 27, 2012 9.131 9.222 9.079 9.109 475,789 -0.03(-0.33%)
Mar 26, 2012 9.086 9.229 9.071 9.139 599,936 +0.19(+2.11%)
Mar 23, 2012 8.950 8.984 8.837 8.950 436,481 +0.02(+0.17%)
Mar 22, 2012 9.011 9.011 8.860 8.935 926,068 -0.17(-1.82%)
Mar 21, 2012 9.207 9.222 9.101 9.101 391,853 -0.07(-0.74%)
Mar 20, 2012 9.252 9.320 9.162 9.169 551,326 -0.17(-1.86%)
Mar 19, 2012 9.260 9.426 9.214 9.343 670,028 +0.06(+0.65%)
Mar 16, 2012 9.260 9.343 9.169 9.282 1,085,263 +0.03(+0.33%)
Mar 15, 2012 9.207 9.297 9.063 9.252 1,096,566 +0.07(+0.74%)
Mar 14, 2012 9.177 9.245 9.011 9.184 885,607 +0.01(+0.08%)
Mar 13, 2012 9.033 9.180 9.003 9.177 773,027 +0.23(+2.62%)
Mar 12, 2012 9.003 9.041 8.882 8.943 510,151 -0.05(-0.50%)
Mar 09, 2012 9.033 9.192 8.965 8.988 619,503 -0.06(-0.67%)
Mar 08, 2012 9.063 9.071 8.935 9.048 663,308 +0.05(+0.50%)
Mar 07, 2012 8.920 9.014 8.822 9.003 701,911 +0.14(+1.53%)
Mar 06, 2012 8.935 9.056 8.784 8.867 1,157,954 -0.19(-2.08%)
Mar 05, 2012 8.837 9.056 8.724 9.056 1,332,778 +0.20(+2.21%)
Mar 02, 2012 8.897 9.033 8.754 8.860 1,833,782 -0.08(-0.93%)
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.