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 (%)
Jul 31, 2012 9.554 9.641 9.509 9.614 674,799 +0.06(+0.63%)
Jul 30, 2012 9.622 9.682 9.509 9.554 590,434 -0.08(-0.86%)
Jul 27, 2012 9.456 9.682 9.441 9.637 585,745 +0.20(+2.08%)
Jul 26, 2012 9.124 9.569 9.079 9.441 774,597 +0.29(+3.13%)
Jul 25, 2012 9.139 9.192 9.071 9.154 1,264,131 +0.11(+1.17%)
Jul 24, 2012 9.177 9.177 9.011 9.048 1,114,509 -0.08(-0.91%)
Jul 23, 2012 9.222 9.229 9.101 9.131 1,395,790 -0.26(-2.73%)
Jul 20, 2012 9.486 9.516 9.343 9.388 697,275 -0.18(-1.89%)
Jul 19, 2012 9.803 9.886 9.456 9.569 636,661 -0.20(-2.01%)
Jul 18, 2012 9.758 9.882 9.712 9.765 647,022 -0.04(-0.38%)
Jul 17, 2012 9.637 9.886 9.584 9.803 559,084 +0.26(+2.77%)
Jul 16, 2012 9.411 9.554 9.373 9.539 484,927 +0.07(+0.72%)
Jul 13, 2012 9.418 9.622 9.373 9.471 552,899 +0.07(+0.72%)
Jul 12, 2012 9.373 9.471 9.252 9.403 392,187 -0.02(-0.24%)
Jul 11, 2012 9.403 9.478 9.377 9.426 648,679 +0.02(+0.16%)
Jul 10, 2012 9.675 9.697 9.335 9.411 749,029 -0.20(-2.12%)
Jul 09, 2012 9.675 9.735 9.569 9.614 244,400 -0.11(-1.09%)
Jul 06, 2012 9.584 9.758 9.554 9.720 252,638 +0.00(+0.00%)
Jul 05, 2012 9.758 9.886 9.697 9.720 315,456 -0.08(-0.85%)
Jul 03, 2012 9.727 9.833 9.690 9.803 322,995 +0.06(+0.62%)
Jul 02, 2012 9.599 9.743 9.472 9.743 617,622 +0.22(+2.30%)
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%)
Jun 01, 2012 8.754 8.814 8.543 8.603 830,395 -0.40(-4.44%)
May 31, 2012 8.860 9.086 8.701 9.003 1,381,154 +0.16(+1.79%)
May 30, 2012 8.890 8.905 8.816 8.845 1,330,540 -0.17(-1.92%)
May 29, 2012 8.807 9.037 8.784 9.018 649,552 +0.29(+3.37%)
May 25, 2012 8.822 8.845 8.671 8.724 1,345,172 -0.13(-1.45%)
May 24, 2012 8.784 8.852 8.648 8.852 484,090 +0.10(+1.12%)
May 23, 2012 8.520 8.769 8.437 8.754 456,594 +0.14(+1.58%)
May 22, 2012 8.679 8.739 8.580 8.618 714,288 -0.05(-0.52%)
May 21, 2012 8.377 8.679 8.362 8.663 423,450 +0.29(+3.52%)
May 18, 2012 8.550 8.641 8.339 8.369 736,007 -0.20(-2.29%)
May 17, 2012 8.845 8.860 8.550 8.565 1,208,645 -0.29(-3.32%)
May 16, 2012 8.965 9.041 8.822 8.860 591,311 -0.08(-0.84%)
May 15, 2012 8.905 8.980 8.814 8.935 620,267 -0.01(-0.08%)
May 14, 2012 9.048 9.086 8.928 8.943 470,986 -0.22(-2.39%)
May 11, 2012 9.101 9.192 9.063 9.162 545,062 -0.03(-0.33%)
May 10, 2012 9.305 9.305 9.048 9.192 1,075,274 +0.00(+0.00%)
May 09, 2012 9.131 9.282 9.056 9.192 778,261 -0.08(-0.90%)
May 08, 2012 9.305 9.365 9.154 9.275 960,443 -0.09(-0.97%)
May 07, 2012 9.214 9.373 9.184 9.365 543,021 +0.13(+1.39%)
May 04, 2012 9.388 9.388 9.146 9.237 630,179 -0.19(-2.00%)
May 03, 2012 9.607 9.622 9.388 9.426 584,068 -0.17(-1.81%)
May 02, 2012 9.448 9.614 9.380 9.599 1,139,626 +0.05(+0.47%)
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.