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 30, 2009 3.275 3.403 3.230 3.366 1,146,504 +0.08(+2.29%)
Nov 27, 2009 3.298 3.358 3.245 3.290 458,200 -0.14(-4.18%)
Nov 25, 2009 3.464 3.524 3.426 3.434 580,348 -0.02(-0.44%)
Nov 24, 2009 3.524 3.570 3.426 3.449 445,876 -0.06(-1.72%)
Nov 23, 2009 3.532 3.698 3.456 3.509 586,147 +0.03(+0.87%)
Nov 20, 2009 3.434 3.577 3.419 3.479 620,200 +0.01(+0.22%)
Nov 19, 2009 3.441 3.575 3.388 3.471 944,149 -0.02(-0.43%)
Nov 18, 2009 3.570 3.570 3.403 3.487 994,441 -0.07(-1.91%)
Nov 17, 2009 3.653 3.660 3.434 3.554 1,132,199 -0.05(-1.46%)
Nov 16, 2009 3.766 3.788 3.592 3.607 1,528,383 -0.16(-4.21%)
Nov 13, 2009 3.600 3.766 3.585 3.766 837,029 +0.20(+5.50%)
Nov 12, 2009 3.426 3.660 3.396 3.570 1,120,957 +0.14(+4.19%)
Nov 11, 2009 3.343 3.502 3.321 3.426 643,060 +0.10(+2.95%)
Nov 10, 2009 3.434 3.494 3.260 3.328 876,523 -0.11(-3.08%)
Nov 09, 2009 3.215 3.434 3.204 3.434 931,653 +0.24(+7.57%)
Nov 06, 2009 3.215 3.305 3.154 3.192 590,617 -0.08(-2.53%)
Nov 05, 2009 3.426 3.441 3.207 3.275 1,435,605 +0.21(+6.90%)
Nov 04, 2009 3.245 3.343 3.064 3.064 1,436,561 -0.16(-4.92%)
Nov 03, 2009 3.162 3.253 3.079 3.222 1,397,029 -0.01(-0.23%)
Nov 02, 2009 3.313 3.373 2.966 3.230 1,990,165 -0.05(-1.61%)
Oct 30, 2009 3.622 3.683 3.275 3.283 3,292,721 -0.38(-10.31%)
Oct 29, 2009 3.456 3.751 3.419 3.660 1,457,722 +0.32(+9.48%)
Oct 28, 2009 3.615 3.653 3.343 3.343 1,176,650 -0.28(-7.71%)
Oct 27, 2009 3.675 3.743 3.615 3.622 1,016,505 -0.06(-1.64%)
Oct 26, 2009 3.773 3.879 3.637 3.683 843,465 -0.08(-2.20%)
Oct 23, 2009 3.886 3.894 3.743 3.766 874,472 -0.10(-2.54%)
Oct 22, 2009 3.819 3.871 3.675 3.864 815,139 +0.08(+1.99%)
Oct 21, 2009 3.826 4.022 3.766 3.788 1,359,636 -0.06(-1.57%)
Oct 20, 2009 3.841 3.886 3.826 3.849 995,643 -0.05(-1.35%)
Oct 19, 2009 3.954 3.992 3.818 3.902 854,642 -0.02(-0.58%)
Oct 16, 2009 3.962 4.000 3.856 3.924 1,105,587 -0.08(-1.89%)
Oct 15, 2009 4.045 4.083 3.969 4.000 985,682 -0.04(-0.93%)
Oct 14, 2009 4.173 4.188 3.962 4.037 1,740,672 +0.02(+0.56%)
Oct 13, 2009 4.226 4.286 3.992 4.015 2,184,071 -0.21(-5.00%)
Oct 12, 2009 4.452 4.520 4.188 4.226 1,199,309 -0.26(-5.88%)
Oct 09, 2009 4.347 4.520 4.279 4.490 2,677,910 +0.12(+2.76%)
Oct 08, 2009 4.151 4.377 4.136 4.369 1,470,106 +0.23(+5.66%)
Oct 07, 2009 4.090 4.241 4.022 4.136 805,520 -0.03(-0.72%)
Oct 06, 2009 4.294 4.377 4.075 4.166 1,675,739 -0.07(-1.60%)
Oct 05, 2009 3.992 4.332 3.924 4.234 2,528,373 +0.27(+6.86%)
Oct 02, 2009 3.743 4.075 3.698 3.962 2,726,115 +0.10(+2.54%)
Oct 01, 2009 3.954 3.977 3.637 3.864 5,533,215 -0.10(-2.48%)
Sep 30, 2009 4.324 4.332 3.924 3.962 13,202,497 -0.48(-10.87%)
Sep 29, 2009 4.551 4.754 4.377 4.445 4,202,358 -0.59(-11.69%)
Sep 28, 2009 4.935 5.056 4.785 5.034 904,563 +0.15(+3.09%)
Sep 25, 2009 4.528 5.079 4.498 4.883 1,535,421 +0.32(+6.94%)
Sep 24, 2009 5.109 5.184 4.483 4.566 1,629,138 -0.49(-9.70%)
Sep 23, 2009 5.124 5.645 5.056 5.056 3,721,660 -0.07(-1.33%)
Sep 22, 2009 4.354 5.192 4.354 5.124 2,231,675 +0.85(+19.75%)
Sep 21, 2009 4.407 4.596 3.886 4.279 959,893 -0.20(-4.38%)
Sep 18, 2009 4.528 4.611 4.339 4.475 1,004,802 -0.04(-0.84%)
Sep 17, 2009 4.573 4.754 4.468 4.513 1,503,603 +0.07(+1.53%)
Sep 16, 2009 4.324 4.603 4.302 4.445 1,357,786 +0.16(+3.70%)
Sep 15, 2009 4.158 4.332 4.068 4.286 1,212,392 +0.19(+4.60%)
Sep 14, 2009 3.743 4.105 3.743 4.098 1,088,606 +0.28(+7.31%)
Sep 11, 2009 3.879 3.886 3.698 3.819 877,895 -0.06(-1.56%)
Sep 10, 2009 3.743 3.879 3.660 3.879 723,587 +0.11(+3.01%)
Sep 09, 2009 3.660 3.773 3.600 3.766 676,322 +0.11(+3.10%)
Sep 08, 2009 3.766 3.811 3.622 3.653 702,326 -0.12(-3.20%)
Sep 04, 2009 3.766 3.796 3.668 3.773 386,160 +0.02(+0.40%)
Sep 03, 2009 3.803 3.834 3.683 3.758 396,994 -0.02(-0.40%)
Sep 02, 2009 3.660 3.902 3.645 3.773 827,694 +0.05(+1.21%)
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.