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 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%)
Jun 02, 2014 14.41 14.50 14.28 14.42 370,166 +0.05(+0.38%)
May 30, 2014 14.47 14.57 14.30 14.37 1,470,535 -0.10(-0.70%)
May 29, 2014 14.42 14.52 14.33 14.47 525,158 +0.10(+0.70%)
May 28, 2014 14.52 14.55 14.30 14.37 455,493 -0.22(-1.54%)
May 27, 2014 14.37 14.62 14.35 14.59 752,640 +0.30(+2.11%)
May 23, 2014 14.00 14.29 14.29 14.29 638,863 +0.19(+1.37%)
May 22, 2014 14.12 14.12 13.95 14.09 148,320 -0.02(-0.11%)
May 21, 2014 14.19 14.21 13.99 14.11 358,766 -0.04(-0.27%)
May 20, 2014 14.23 14.25 14.08 14.15 604,716 -0.10(-0.71%)
May 19, 2014 14.17 14.30 14.06 14.25 425,118 +0.06(+0.44%)
May 16, 2014 14.02 14.19 13.95 14.19 512,564 +0.13(+0.94%)
May 15, 2014 14.12 14.20 13.93 14.06 809,508 -0.11(-0.77%)
May 14, 2014 14.26 14.37 14.12 14.16 766,392 -0.15(-1.03%)
May 13, 2014 14.49 14.59 14.30 14.31 631,738 -0.16(-1.12%)
May 12, 2014 14.40 14.56 14.37 14.47 668,801 +0.12(+0.81%)
May 09, 2014 14.23 14.38 14.15 14.36 496,421 +0.07(+0.49%)
May 08, 2014 14.13 14.29 14.09 14.29 1,190,070 +0.20(+1.43%)
May 07, 2014 13.92 14.09 13.84 14.09 982,286 +0.25(+1.79%)
May 06, 2014 13.65 13.92 13.62 13.84 1,147,968 -0.33(-2.35%)
May 05, 2014 14.19 14.33 14.09 14.17 660,771 -0.12(-0.87%)
May 02, 2014 14.28 14.45 14.16 14.30 537,922 +0.01(+0.05%)
May 01, 2014 14.19 14.37 14.02 14.29 715,580 +0.05(+0.38%)
Apr 30, 2014 14.20 14.25 14.08 14.23 565,582 +0.02(+0.16%)
Apr 29, 2014 14.35 14.43 14.13 14.21 607,696 -0.05(-0.38%)
Apr 28, 2014 14.42 14.50 14.07 14.26 1,208,569 -0.12(-0.81%)
Apr 25, 2014 14.50 14.54 14.30 14.38 917,147 -0.22(-1.54%)
Apr 24, 2014 14.37 14.73 14.37 14.61 1,227,629 -0.24(-1.62%)
Apr 23, 2014 14.95 14.96 14.74 14.85 836,586 -0.16(-1.08%)
Apr 22, 2014 14.88 15.06 14.85 15.01 549,650 +0.12(+0.78%)
Apr 21, 2014 14.83 14.92 14.72 14.89 1,639,875 +0.09(+0.58%)
Apr 17, 2014 14.86 14.81 14.81 14.81 1,293,602 -0.08(-0.52%)
Apr 16, 2014 14.91 14.98 14.73 14.88 683,115 +0.05(+0.31%)
Apr 15, 2014 14.59 14.93 14.42 14.84 951,022 +0.31(+2.13%)
Apr 14, 2014 14.41 14.65 14.35 14.53 904,827 +0.26(+1.85%)
Apr 11, 2014 14.39 14.57 14.23 14.26 838,733 -0.24(-1.66%)
Apr 10, 2014 14.81 14.98 14.43 14.50 746,201 -0.36(-2.40%)
Apr 09, 2014 14.92 14.92 14.67 14.86 653,655 +0.02(+0.16%)
Apr 08, 2014 14.69 14.85 14.64 14.84 577,840 +0.12(+0.79%)
Apr 07, 2014 14.77 14.94 14.71 14.72 679,574 -0.10(-0.68%)
Apr 04, 2014 15.03 15.08 14.71 14.82 507,074 -0.10(-0.67%)
Apr 03, 2014 14.89 14.96 14.78 14.92 717,425 +0.00(+0.00%)
Apr 02, 2014 14.98 14.99 14.86 14.92 582,696 -0.06(-0.41%)
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.