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

First Industrial Realty Trust (NY: FR )

55.51 -1.16 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.312 9.522 9.312 9.447 1,491,734 +0.36(+3.95%)
Jun 28, 2012 9.058 9.170 8.983 9.088 1,108,161 -0.04(-0.41%)
Jun 27, 2012 9.125 9.230 9.106 9.125 667,173 +0.01(+0.16%)
Jun 26, 2012 9.185 9.267 9.073 9.110 574,115 -0.04(-0.41%)
Jun 25, 2012 9.170 9.245 9.035 9.147 435,669 -0.20(-2.16%)
Jun 22, 2012 9.402 9.469 9.305 9.350 1,050,566 +0.00(+0.00%)
Jun 21, 2012 9.477 9.514 9.297 9.350 659,468 -0.13(-1.34%)
Jun 20, 2012 9.507 9.612 9.432 9.477 1,107,383 +0.01(+0.08%)
Jun 19, 2012 9.402 9.619 9.320 9.469 1,080,190 +0.11(+1.20%)
Jun 18, 2012 9.305 9.454 9.230 9.357 775,569 -0.01(-0.08%)
Jun 15, 2012 9.237 9.365 9.200 9.365 1,113,140 +0.14(+1.54%)
Jun 14, 2012 8.998 9.260 8.968 9.222 791,514 +0.24(+2.67%)
Jun 13, 2012 8.990 9.162 8.938 8.983 509,743 -0.04(-0.50%)
Jun 12, 2012 8.930 9.043 8.818 9.028 323,976 +0.16(+1.86%)
Jun 11, 2012 9.177 9.192 8.856 8.863 627,437 -0.23(-2.55%)
Jun 08, 2012 8.878 9.095 8.856 9.095 500,483 +0.18(+2.02%)
Jun 07, 2012 9.035 9.117 8.904 8.915 472,822 +0.01(+0.08%)
Jun 06, 2012 8.743 8.960 8.668 8.908 626,347 +0.28(+3.30%)
Jun 05, 2012 8.339 8.736 8.332 8.623 850,662 +0.22(+2.58%)
Jun 04, 2012 8.556 8.601 8.332 8.406 1,005,839 -0.13(-1.49%)
Jun 01, 2012 8.683 8.743 8.474 8.534 837,152 -0.40(-4.44%)
May 31, 2012 8.788 9.013 8.631 8.930 1,392,393 +0.16(+1.79%)
May 30, 2012 8.818 8.833 8.745 8.773 1,341,367 -0.17(-1.92%)
May 29, 2012 8.736 8.964 8.713 8.945 654,838 +0.29(+3.37%)
May 25, 2012 8.751 8.773 8.601 8.653 1,356,118 -0.13(-1.45%)
May 24, 2012 8.713 8.781 8.579 8.781 488,029 +0.10(+1.12%)
May 23, 2012 8.451 8.698 8.369 8.683 460,309 +0.13(+1.58%)
May 22, 2012 8.608 8.668 8.511 8.549 720,100 -0.04(-0.52%)
May 21, 2012 8.309 8.608 8.294 8.594 426,896 +0.29(+3.52%)
May 18, 2012 8.481 8.571 8.272 8.302 741,997 -0.19(-2.29%)
May 17, 2012 8.773 8.788 8.481 8.496 1,218,480 -0.29(-3.32%)
May 16, 2012 8.893 8.968 8.751 8.788 596,123 -0.07(-0.84%)
May 15, 2012 8.833 8.908 8.743 8.863 625,315 -0.01(-0.08%)
May 14, 2012 8.975 9.013 8.856 8.870 474,818 -0.22(-2.39%)
May 11, 2012 9.028 9.117 8.990 9.088 549,497 -0.03(-0.33%)
May 10, 2012 9.230 9.230 8.975 9.117 1,084,024 +0.00(+0.00%)
May 09, 2012 9.058 9.207 8.983 9.117 784,594 -0.08(-0.90%)
May 08, 2012 9.230 9.290 9.080 9.200 968,258 -0.09(-0.97%)
May 07, 2012 9.140 9.297 9.110 9.290 547,440 +0.13(+1.39%)
May 04, 2012 9.312 9.312 9.073 9.162 635,307 -0.19(-2.00%)
May 03, 2012 9.529 9.544 9.312 9.350 588,821 -0.17(-1.81%)
May 02, 2012 9.372 9.537 9.305 9.522 1,148,900 +0.04(+0.47%)
May 01, 2012 9.260 9.552 9.196 9.477 1,877,771 +0.24(+2.59%)
Apr 30, 2012 9.342 9.432 9.117 9.237 1,079,562 +0.07(+0.82%)
Apr 27, 2012 9.335 9.335 9.155 9.162 911,631 -0.09(-0.97%)
Apr 26, 2012 9.155 9.282 9.058 9.252 416,293 +0.05(+0.57%)
Apr 25, 2012 9.222 9.312 9.103 9.200 569,186 +0.08(+0.90%)
Apr 24, 2012 8.833 9.125 8.833 9.117 759,355 +0.28(+3.13%)
Apr 23, 2012 8.953 8.953 8.818 8.841 758,653 -0.25(-2.80%)
Apr 20, 2012 9.117 9.222 9.058 9.095 605,702 +0.07(+0.83%)
Apr 19, 2012 9.125 9.215 8.953 9.020 504,391 -0.10(-1.15%)
Apr 18, 2012 9.207 9.215 9.043 9.125 489,219 -0.12(-1.30%)
Apr 17, 2012 9.155 9.368 9.075 9.245 691,253 +0.16(+1.81%)
Apr 16, 2012 9.013 9.162 8.911 9.080 655,220 +0.13(+1.42%)
Apr 13, 2012 8.893 8.953 8.758 8.953 1,202,873 -0.01(-0.17%)
Apr 12, 2012 8.766 8.983 8.728 8.968 483,930 +0.19(+2.22%)
Apr 11, 2012 8.728 8.781 8.623 8.773 713,936 +0.16(+1.91%)
Apr 10, 2012 8.885 8.938 8.579 8.608 1,305,487 -0.27(-3.04%)
Apr 09, 2012 8.885 8.945 8.841 8.878 634,530 -0.20(-2.23%)
Apr 05, 2012 9.028 9.125 8.983 9.080 479,399 -0.02(-0.25%)
Apr 04, 2012 9.200 9.237 9.076 9.103 411,383 -0.20(-2.17%)
Apr 03, 2012 9.365 9.424 9.260 9.305 473,882 -0.05(-0.56%)
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.