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

First Industrial Realty Trust (NY: FR )

48.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2012 9.909 10.07 9.735 10.07 1,181,605 +0.18(+1.83%)
Oct 26, 2012 10.05 9.894 9.894 9.894 595,504 -0.19(-1.87%)
Oct 25, 2012 10.24 10.34 9.826 10.08 1,342,695 -0.13(-1.26%)
Oct 24, 2012 10.40 10.40 10.13 10.21 829,479 +0.05(+0.52%)
Oct 23, 2012 10.09 10.18 9.946 10.16 768,092 -0.10(-0.96%)
Oct 19, 2012 10.24 10.32 10.20 10.26 929,801 -0.04(-0.37%)
Oct 18, 2012 10.23 10.32 10.17 10.29 512,145 +0.07(+0.66%)
Oct 17, 2012 10.21 10.26 10.14 10.23 336,374 +0.00(+0.00%)
Oct 16, 2012 10.23 10.30 10.17 10.23 607,270 +0.05(+0.52%)
Oct 15, 2012 10.09 10.18 9.946 10.17 838,122 +0.09(+0.90%)
Oct 12, 2012 10.07 10.16 9.969 10.08 400,030 -0.02(-0.22%)
Oct 11, 2012 10.13 10.15 10.02 10.10 548,872 +0.07(+0.68%)
Oct 10, 2012 9.954 10.04 9.909 10.04 432,954 +0.07(+0.68%)
Oct 09, 2012 9.954 10.04 9.878 9.969 555,934 -0.01(-0.08%)
Oct 08, 2012 10.03 10.05 9.939 9.977 411,263 -0.11(-1.05%)
Oct 05, 2012 10.36 10.36 10.08 10.08 578,827 -0.26(-2.48%)
Oct 04, 2012 10.24 10.40 10.24 10.34 2,061,819 +0.14(+1.41%)
Oct 03, 2012 10.06 10.26 9.999 10.20 1,225,259 +0.17(+1.66%)
Oct 02, 2012 9.961 10.04 9.916 10.03 586,572 +0.10(+0.99%)
Oct 01, 2012 9.954 9.984 9.803 9.931 2,794,701 +0.02(+0.15%)
Sep 28, 2012 9.811 9.992 9.750 9.916 2,569,199 +0.05(+0.46%)
Sep 27, 2012 9.675 9.878 9.637 9.871 1,086,821 +0.22(+2.27%)
Sep 26, 2012 9.848 9.914 9.584 9.652 1,030,066 -0.20(-1.99%)
Sep 25, 2012 10.01 10.13 9.841 9.848 1,057,886 -0.13(-1.29%)
Sep 24, 2012 9.969 10.04 9.878 9.977 675,431 -0.02(-0.15%)
Sep 21, 2012 9.901 10.01 9.841 9.992 2,454,824 +0.19(+1.92%)
Sep 20, 2012 9.946 10.23 9.788 9.803 1,182,526 -0.16(-1.59%)
Sep 19, 2012 10.09 10.11 9.961 9.961 848,740 -0.08(-0.83%)
Sep 18, 2012 10.12 10.18 9.961 10.04 1,153,787 -0.13(-1.26%)
Sep 17, 2012 10.25 10.35 10.15 10.17 916,286 -0.09(-0.88%)
Sep 14, 2012 10.21 10.41 10.21 10.26 784,748 +0.08(+0.74%)
Sep 13, 2012 10.10 10.42 10.10 10.19 883,834 +0.08(+0.75%)
Sep 12, 2012 10.11 10.13 10.06 10.11 492,565 +0.03(+0.30%)
Sep 11, 2012 9.977 10.10 9.954 10.08 589,323 +0.11(+1.06%)
Sep 10, 2012 10.07 10.09 9.954 9.977 666,475 -0.09(-0.90%)
Sep 07, 2012 10.14 10.16 10.03 10.07 886,287 -0.03(-0.30%)
Sep 06, 2012 9.939 10.10 9.909 10.10 1,177,063 +0.24(+2.45%)
Sep 05, 2012 9.863 9.886 9.773 9.856 577,026 -0.02(-0.15%)
Sep 04, 2012 9.735 9.886 9.697 9.871 1,014,911 +0.14(+1.40%)
Aug 31, 2012 9.811 9.811 9.637 9.735 998,681 +0.00(+0.00%)
Aug 30, 2012 9.652 9.758 9.592 9.735 376,483 +0.01(+0.08%)
Aug 29, 2012 9.644 9.788 9.569 9.727 455,496 +0.14(+1.50%)
Aug 27, 2012 9.569 9.599 9.456 9.584 521,002 +0.05(+0.47%)
Aug 24, 2012 9.426 9.569 9.392 9.539 400,281 +0.06(+0.64%)
Aug 23, 2012 9.501 9.512 9.403 9.478 620,060 -0.05(-0.55%)
Aug 22, 2012 9.426 9.546 9.335 9.531 455,333 +0.06(+0.64%)
Aug 21, 2012 9.411 9.554 9.350 9.471 649,144 +0.08(+0.80%)
Aug 20, 2012 9.350 9.411 9.290 9.395 448,734 +0.04(+0.40%)
Aug 17, 2012 9.373 9.433 9.335 9.358 1,075,852 -0.02(-0.24%)
Aug 16, 2012 9.380 9.418 9.290 9.380 996,915 +0.01(+0.08%)
Aug 15, 2012 9.358 9.411 9.312 9.373 2,463,585 +0.02(+0.16%)
Aug 14, 2012 9.441 9.554 9.320 9.358 3,229,543 -0.05(-0.56%)
Aug 13, 2012 9.426 9.546 9.282 9.411 637,339 -0.05(-0.56%)
Aug 10, 2012 9.531 9.554 9.388 9.463 1,195,571 -0.09(-0.95%)
Aug 09, 2012 9.463 9.569 9.418 9.554 720,958 +0.09(+0.96%)
Aug 08, 2012 9.577 9.592 9.365 9.463 1,744,507 -0.13(-1.34%)
Aug 07, 2012 9.494 9.675 9.494 9.592 4,073,598 -0.23(-2.38%)
Aug 06, 2012 9.818 9.894 9.795 9.826 1,023,341 +0.02(+0.15%)
Aug 03, 2012 9.629 9.833 9.614 9.811 846,071 +0.30(+3.17%)
Aug 02, 2012 9.426 9.516 9.373 9.509 923,854 -0.01(-0.08%)
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.