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

First Industrial Realty Trust (NY: FR )

47.92 +0.50 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Jul 31, 2009 3.147 3.200 3.056 3.200 952,176 +0.04(+1.19%)
Jul 30, 2009 3.124 3.215 3.026 3.162 750,185 +0.11(+3.46%)
Jul 29, 2009 3.124 3.170 3.026 3.056 410,872 -0.13(-4.03%)
Jul 28, 2009 3.162 3.305 3.124 3.185 478,088 -0.06(-1.86%)
Jul 27, 2009 3.162 3.275 3.132 3.245 337,652 +0.08(+2.38%)
Jul 24, 2009 3.041 3.200 2.973 3.170 160 +0.08(+2.69%)
Jul 23, 2009 2.890 3.162 2.853 3.087 671,746 +0.22(+7.63%)
Jul 22, 2009 2.943 2.951 2.845 2.868 673,232 -0.11(-3.80%)
Jul 21, 2009 3.154 3.177 2.962 2.981 608,441 -0.15(-4.82%)
Jul 20, 2009 3.253 3.358 3.064 3.132 770,550 +0.03(+0.97%)
Jul 17, 2009 3.268 3.320 3.019 3.102 608,092 -0.21(-6.38%)
Jul 16, 2009 3.449 3.449 3.222 3.313 753,987 -0.16(-4.57%)
Jul 15, 2009 3.358 3.547 3.305 3.471 532,163 +0.20(+5.99%)
Jul 14, 2009 3.230 3.313 3.079 3.275 303,582 +0.03(+0.93%)
Jul 13, 2009 2.830 3.245 2.800 3.245 674,215 +0.47(+16.85%)
Jul 10, 2009 2.777 2.853 2.656 2.777 323,327 -0.05(-1.60%)
Jul 09, 2009 2.868 2.936 2.807 2.822 390,463 +0.02(+0.54%)
Jul 08, 2009 3.132 3.132 2.724 2.807 873,815 -0.28(-9.05%)
Jul 07, 2009 3.079 3.117 2.905 3.087 979,266 +0.01(+0.25%)
Jul 06, 2009 3.332 3.358 3.019 3.079 1,043,605 -0.32(-9.33%)
Jul 02, 2009 3.290 3.396 3.136 3.396 688,956 +0.03(+0.90%)
Jul 01, 2009 3.343 3.434 3.305 3.366 346,596 +0.08(+2.53%)
Jun 30, 2009 3.600 3.637 3.283 3.283 981,215 -0.29(-8.23%)
Jun 29, 2009 3.660 3.660 3.351 3.577 567,686 -0.06(-1.66%)
Jun 26, 2009 3.237 3.637 3.230 3.637 1,217,601 +0.32(+9.80%)
Jun 25, 2009 3.154 3.320 3.147 3.313 500,532 +0.11(+3.54%)
Jun 24, 2009 3.283 3.351 3.185 3.200 465,655 -0.02(-0.70%)
Jun 23, 2009 3.290 3.434 3.124 3.222 461,677 -0.03(-0.93%)
Jun 22, 2009 3.668 3.668 3.207 3.253 821,648 -0.29(-8.30%)
Jun 19, 2009 3.396 3.554 3.298 3.547 2,391,601 +0.25(+7.55%)
Jun 18, 2009 3.403 3.554 3.245 3.298 742,825 -0.14(-3.96%)
Jun 17, 2009 3.637 3.637 3.336 3.434 788,556 -0.23(-6.19%)
Jun 16, 2009 3.788 3.894 3.494 3.660 919,322 -0.11(-3.00%)
Jun 15, 2009 4.000 4.037 3.743 3.773 1,074,758 -0.29(-7.06%)
Jun 12, 2009 3.796 4.068 3.698 4.060 1,403,586 +0.26(+6.96%)
Jun 11, 2009 3.932 4.015 3.773 3.796 847,301 -0.11(-2.71%)
Jun 10, 2009 4.234 4.234 3.849 3.902 1,087,475 -0.22(-5.31%)
Jun 09, 2009 4.271 4.279 3.977 4.120 1,008,521 -0.09(-2.15%)
Jun 08, 2009 4.249 4.347 4.022 4.211 1,233,159 -0.23(-5.26%)
Jun 05, 2009 4.535 4.785 4.415 4.445 2,248,266 +0.11(+2.61%)
Jun 04, 2009 3.509 4.505 3.245 4.332 3,898,313 +1.18(+37.65%)
Jun 03, 2009 3.215 3.471 3.041 3.147 645,337 -0.11(-3.47%)
Jun 02, 2009 3.388 3.502 3.215 3.260 662,422 -0.16(-4.64%)
Jun 01, 2009 3.087 3.464 3.079 3.419 1,537,129 +0.38(+12.41%)
May 29, 2009 3.117 3.237 3.034 3.041 982,813 -0.08(-2.42%)
May 28, 2009 3.117 3.139 2.883 3.117 862,932 +0.14(+4.56%)
May 27, 2009 3.305 3.351 2.943 2.981 1,641,420 -0.35(-10.63%)
May 26, 2009 3.102 3.509 3.071 3.336 1,502,192 +0.14(+4.25%)
May 22, 2009 3.449 3.502 3.185 3.200 826,181 -0.22(-6.40%)
May 21, 2009 3.403 3.532 3.222 3.419 974,460 -0.07(-1.95%)
May 20, 2009 3.902 3.962 3.464 3.487 1,305,374 -0.36(-9.41%)
May 19, 2009 3.924 3.992 3.645 3.849 1,104,838 -0.11(-2.86%)
May 18, 2009 3.751 3.969 3.517 3.962 1,806,743 +0.32(+8.92%)
May 15, 2009 3.660 3.849 3.570 3.637 1,368,591 -0.06(-1.63%)
May 14, 2009 3.358 3.713 3.124 3.698 1,741,653 +0.30(+8.89%)
May 13, 2009 3.894 4.045 3.396 3.396 1,725,305 -0.67(-16.51%)
May 12, 2009 4.392 4.581 3.849 4.068 1,169,037 -0.37(-8.33%)
May 11, 2009 4.498 4.754 4.415 4.437 1,355,024 -0.32(-6.67%)
May 08, 2009 4.211 4.943 4.053 4.754 2,648,796 +0.75(+18.64%)
May 07, 2009 4.634 5.041 3.962 4.007 2,018,563 -0.60(-12.95%)
May 06, 2009 4.090 4.634 4.090 4.603 2,009,571 +0.64(+16.19%)
May 05, 2009 4.166 4.219 3.811 3.962 1,835,478 -0.26(-6.25%)
May 04, 2009 3.911 4.317 3.856 4.226 2,925,867 +0.92(+27.85%)
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.