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

First Industrial Realty Trust (NY: FR )

46.02 +0.60 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2011 7.282 7.607 7.215 7.433 797,478 -0.05(-0.61%)
Oct 28, 2011 7.720 7.750 7.426 7.479 968,238 -0.23(-2.94%)
Oct 27, 2011 7.456 7.924 7.335 7.705 1,615,421 +0.51(+7.02%)
Oct 26, 2011 7.426 7.426 6.988 7.199 989,843 -0.02(-0.31%)
Oct 25, 2011 7.252 7.320 7.124 7.222 884,037 -0.14(-1.85%)
Oct 24, 2011 7.041 7.403 6.965 7.358 1,089,736 +0.34(+4.84%)
Oct 21, 2011 6.913 7.033 6.807 7.018 907,761 +0.26(+3.91%)
Oct 20, 2011 6.694 6.769 6.558 6.754 910,002 +0.07(+1.02%)
Oct 19, 2011 6.920 7.042 6.671 6.686 927,609 -0.26(-3.80%)
Oct 18, 2011 6.709 7.011 6.621 6.950 1,274,120 +0.29(+4.42%)
Oct 17, 2011 6.626 6.724 6.535 6.656 1,811,732 -0.02(-0.23%)
Oct 14, 2011 6.566 6.754 6.513 6.671 1,795,816 +0.23(+3.51%)
Oct 13, 2011 6.369 6.520 6.256 6.445 594,723 +0.00(+0.00%)
Oct 12, 2011 6.399 6.754 6.339 6.445 1,911,328 +0.10(+1.55%)
Oct 11, 2011 6.037 6.399 6.000 6.347 1,143,436 +0.23(+3.70%)
Oct 10, 2011 5.909 6.166 5.897 6.120 1,110,829 +0.35(+6.01%)
Oct 07, 2011 6.060 6.090 5.660 5.773 1,099,421 -0.27(-4.49%)
Oct 06, 2011 5.939 6.052 5.849 6.045 1,178,108 +0.28(+4.84%)
Oct 05, 2011 5.924 5.977 5.396 5.766 1,405,797 -0.17(-2.92%)
Oct 04, 2011 5.622 5.954 5.411 5.939 2,502,859 +0.25(+4.38%)
Oct 03, 2011 6.150 6.256 5.675 5.690 2,562,497 -0.35(-5.75%)
Sep 30, 2011 6.075 6.203 6.037 6.037 2,603,403 -0.17(-2.68%)
Sep 29, 2011 6.294 6.309 6.083 6.203 2,299,663 +0.07(+1.11%)
Sep 28, 2011 6.445 6.460 6.098 6.135 1,599,593 -0.26(-4.01%)
Sep 27, 2011 6.445 6.664 6.271 6.392 1,980,240 +0.08(+1.32%)
Sep 26, 2011 6.324 6.324 6.090 6.309 1,080,146 +0.08(+1.33%)
Sep 23, 2011 6.128 6.256 6.083 6.226 880,479 +0.10(+1.60%)
Sep 22, 2011 6.150 6.362 6.052 6.128 2,449,913 -0.23(-3.68%)
Sep 21, 2011 6.686 6.845 6.362 6.362 1,114,456 -0.39(-5.81%)
Sep 20, 2011 6.943 7.064 6.754 6.754 1,083,321 -0.17(-2.51%)
Sep 19, 2011 6.716 7.018 6.656 6.928 1,535,788 +0.01(+0.11%)
Sep 16, 2011 6.603 6.920 6.505 6.920 1,681,609 +0.36(+5.52%)
Sep 15, 2011 6.445 6.566 6.309 6.558 1,245,541 +0.20(+3.21%)
Sep 14, 2011 6.384 6.482 6.173 6.354 697,684 +0.03(+0.48%)
Sep 13, 2011 6.271 6.369 6.143 6.324 1,053,098 +0.10(+1.58%)
Sep 12, 2011 6.075 6.332 6.052 6.226 1,396,846 +0.05(+0.86%)
Sep 09, 2011 6.354 6.407 6.060 6.173 1,902,142 -0.32(-4.99%)
Sep 08, 2011 6.475 6.698 6.399 6.498 1,044,841 -0.06(-0.92%)
Sep 07, 2011 6.513 6.603 6.369 6.558 2,128,712 +0.21(+3.33%)
Sep 06, 2011 6.218 6.422 6.158 6.347 877,312 -0.13(-1.98%)
Sep 02, 2011 6.543 6.682 6.452 6.475 1,275,870 -0.29(-4.35%)
Sep 01, 2011 7.162 7.222 6.716 6.769 1,395,380 -0.35(-4.98%)
Aug 31, 2011 6.867 7.139 6.762 7.124 2,455,706 +0.32(+4.77%)
Aug 30, 2011 6.467 6.837 6.332 6.799 1,340,985 +0.26(+4.04%)
Aug 29, 2011 6.271 6.603 6.271 6.535 1,826,620 +0.35(+5.61%)
Aug 26, 2011 6.083 6.264 6.037 6.188 1,745,466 +0.06(+0.99%)
Aug 25, 2011 6.573 6.641 6.000 6.128 1,149,078 -0.32(-4.92%)
Aug 24, 2011 6.498 6.641 6.339 6.445 1,307,958 -0.08(-1.16%)
Aug 23, 2011 6.339 6.550 6.218 6.520 1,241,657 +0.23(+3.72%)
Aug 22, 2011 6.422 6.422 6.041 6.286 1,192,871 +0.09(+1.46%)
Aug 19, 2011 6.233 6.520 6.188 6.196 1,664,374 -0.26(-3.98%)
Aug 18, 2011 6.686 6.777 6.369 6.452 1,825,219 -0.57(-8.16%)
Aug 17, 2011 7.109 7.282 6.973 7.026 796,256 -0.05(-0.64%)
Aug 16, 2011 7.124 7.252 6.981 7.071 800,554 -0.19(-2.60%)
Aug 15, 2011 6.860 7.267 6.807 7.260 1,298,202 +0.48(+7.01%)
Aug 12, 2011 6.709 6.950 6.573 6.784 1,878,816 +0.16(+2.39%)
Aug 11, 2011 6.581 7.003 6.520 6.626 2,722,138 +0.08(+1.15%)
Aug 10, 2011 6.807 7.101 6.513 6.550 2,430,097 -0.51(-7.17%)
Aug 09, 2011 6.633 7.064 6.000 7.056 3,855,795 +1.16(+19.72%)
Aug 08, 2011 6.633 6.958 5.886 5.894 3,336,917 -1.06(-15.29%)
Aug 05, 2011 7.471 7.516 6.792 6.958 2,661,449 -0.37(-5.05%)
Aug 04, 2011 7.977 8.075 7.320 7.328 2,713,175 -0.81(-9.93%)
Aug 03, 2011 8.211 8.226 7.803 8.135 1,359,299 -0.08(-0.92%)
Aug 02, 2011 8.965 8.973 8.211 8.211 1,100,415 -0.59(-6.69%)
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.