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

First Industrial Realty Trust (NY: FR )

47.12 +0.54 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
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.