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

First Industrial Realty Trust (NY: FR )

46.97 -0.28 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 29, 2012 9.388 9.599 9.388 9.524 1,479,693 +0.36(+3.95%)
Jun 28, 2012 9.131 9.245 9.056 9.162 1,099,216 -0.04(-0.41%)
Jun 27, 2012 9.199 9.305 9.180 9.199 661,788 +0.02(+0.16%)
Jun 26, 2012 9.260 9.343 9.146 9.184 569,481 -0.04(-0.41%)
Jun 25, 2012 9.245 9.320 9.109 9.222 432,152 -0.20(-2.16%)
Jun 22, 2012 9.478 9.546 9.380 9.426 1,042,086 +0.00(+0.00%)
Jun 21, 2012 9.554 9.592 9.373 9.426 654,145 -0.13(-1.34%)
Jun 20, 2012 9.584 9.690 9.509 9.554 1,098,445 +0.01(+0.08%)
Jun 19, 2012 9.478 9.697 9.395 9.546 1,071,471 +0.11(+1.20%)
Jun 18, 2012 9.380 9.531 9.305 9.433 769,309 -0.01(-0.08%)
Jun 15, 2012 9.312 9.441 9.275 9.441 1,104,155 +0.14(+1.54%)
Jun 14, 2012 9.071 9.335 9.041 9.297 785,125 +0.24(+2.67%)
Jun 13, 2012 9.063 9.237 9.011 9.056 505,628 -0.05(-0.50%)
Jun 12, 2012 9.003 9.116 8.890 9.101 321,361 +0.17(+1.86%)
Jun 11, 2012 9.252 9.267 8.928 8.935 622,373 -0.23(-2.55%)
Jun 08, 2012 8.950 9.169 8.928 9.169 496,444 +0.18(+2.02%)
Jun 07, 2012 9.109 9.191 8.977 8.988 469,006 +0.01(+0.08%)
Jun 06, 2012 8.814 9.033 8.739 8.980 621,291 +0.29(+3.30%)
Jun 05, 2012 8.407 8.807 8.399 8.694 843,796 +0.22(+2.58%)
Jun 04, 2012 8.626 8.671 8.399 8.475 997,720 -0.13(-1.49%)
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.