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, 2012 10.16 10.17 9.939 9.961 1,006,032 -0.15(-1.49%)
Nov 29, 2012 10.14 10.18 10.09 10.11 797,995 +0.08(+0.83%)
Nov 28, 2012 10.01 10.07 9.878 10.03 943,090 +0.00(+0.00%)
Nov 27, 2012 10.02 10.07 9.909 10.03 875,482 -0.02(-0.15%)
Nov 26, 2012 10.02 10.10 9.969 10.04 807,187 -0.01(-0.07%)
Nov 23, 2012 10.03 10.09 9.954 10.05 242,814 +0.10(+0.99%)
Nov 21, 2012 9.901 9.977 9.848 9.954 479,560 +0.10(+1.00%)
Nov 20, 2012 9.727 9.856 9.644 9.856 286,382 +0.11(+1.08%)
Nov 19, 2012 9.675 9.788 9.644 9.750 400,471 +0.19(+1.97%)
Nov 16, 2012 9.524 9.577 9.418 9.561 671,214 +0.01(+0.08%)
Nov 15, 2012 9.599 9.675 9.463 9.554 636,196 -0.06(-0.63%)
Nov 14, 2012 9.743 9.795 9.584 9.614 597,593 -0.12(-1.24%)
Nov 13, 2012 9.682 9.863 9.531 9.735 358,696 -0.02(-0.15%)
Nov 12, 2012 9.871 9.886 9.690 9.750 432,355 -0.07(-0.69%)
Nov 09, 2012 9.848 9.954 9.795 9.818 375,762 -0.08(-0.84%)
Nov 08, 2012 10.07 10.10 9.901 9.901 1,413,162 -0.16(-1.57%)
Nov 07, 2012 10.12 10.21 10.01 10.06 1,074,684 -0.17(-1.70%)
Nov 06, 2012 10.29 10.33 10.15 10.23 1,871,485 +0.02(+0.22%)
Nov 05, 2012 10.21 10.27 10.07 10.21 904,850 -0.02(-0.22%)
Nov 02, 2012 10.15 10.34 10.08 10.23 816,757 +0.16(+1.57%)
Nov 01, 2012 10.07 10.12 9.931 10.07 735,128 +0.00(+0.00%)
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%)
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.