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

First Industrial Realty Trust (NY: FR )

56.04 +0.56 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2011 6.992 7.119 6.924 7.111 1,608,574 +0.46(+6.86%)
Nov 29, 2011 6.730 6.789 6.617 6.655 387,776 -0.05(-0.78%)
Nov 28, 2011 6.670 6.842 6.602 6.707 770,665 +0.30(+4.67%)
Nov 25, 2011 6.520 6.670 6.370 6.408 358,958 -0.09(-1.38%)
Nov 23, 2011 6.737 6.745 6.455 6.498 989,726 -0.34(-4.93%)
Nov 22, 2011 6.879 7.029 6.737 6.834 1,201,736 -0.06(-0.87%)
Nov 21, 2011 6.879 6.909 6.737 6.894 1,122,316 -0.16(-2.23%)
Nov 18, 2011 6.902 7.055 6.872 7.051 631,347 +0.16(+2.39%)
Nov 17, 2011 7.007 7.066 6.849 6.887 928,247 -0.12(-1.71%)
Nov 16, 2011 6.932 7.231 6.909 7.007 982,998 -0.04(-0.53%)
Nov 15, 2011 6.909 7.134 6.789 7.044 837,540 +0.09(+1.29%)
Nov 14, 2011 7.051 7.089 6.920 6.954 631,862 -0.12(-1.69%)
Nov 11, 2011 7.081 7.179 6.954 7.074 1,675,616 +0.09(+1.29%)
Nov 10, 2011 7.186 7.201 6.962 6.984 501,823 -0.04(-0.53%)
Nov 09, 2011 7.261 7.306 6.992 7.022 759,847 -0.46(-6.20%)
Nov 08, 2011 7.411 7.523 7.179 7.486 586,003 +0.14(+1.94%)
Nov 07, 2011 7.441 7.560 7.134 7.343 594,361 -0.11(-1.51%)
Nov 04, 2011 7.403 7.486 7.343 7.456 624,151 -0.07(-0.99%)
Nov 03, 2011 7.403 7.553 7.149 7.531 961,020 +0.27(+3.71%)
Nov 02, 2011 7.246 7.381 7.126 7.261 897,704 +0.22(+3.19%)
Nov 01, 2011 6.999 7.216 6.932 7.037 1,519,754 -0.34(-4.57%)
Oct 31, 2011 7.224 7.546 7.156 7.373 803,967 -0.04(-0.61%)
Oct 28, 2011 7.658 7.688 7.366 7.418 976,117 -0.22(-2.94%)
Oct 27, 2011 7.396 7.860 7.276 7.643 1,628,567 +0.50(+7.02%)
Oct 26, 2011 7.366 7.366 6.932 7.141 997,898 -0.02(-0.31%)
Oct 25, 2011 7.194 7.261 7.066 7.164 891,231 -0.13(-1.85%)
Oct 24, 2011 6.984 7.343 6.909 7.298 1,098,604 +0.34(+4.84%)
Oct 21, 2011 6.857 6.977 6.752 6.962 915,148 +0.26(+3.91%)
Oct 20, 2011 6.640 6.715 6.505 6.700 917,407 +0.07(+1.02%)
Oct 19, 2011 6.864 6.985 6.617 6.632 935,157 -0.26(-3.80%)
Oct 18, 2011 6.655 6.954 6.567 6.894 1,284,488 +0.29(+4.42%)
Oct 17, 2011 6.572 6.670 6.483 6.602 1,826,475 -0.01(-0.23%)
Oct 14, 2011 6.513 6.700 6.460 6.617 1,810,430 +0.22(+3.51%)
Oct 13, 2011 6.318 6.468 6.206 6.393 599,563 +0.00(+0.00%)
Oct 12, 2011 6.348 6.700 6.288 6.393 1,926,881 +0.10(+1.55%)
Oct 11, 2011 5.989 6.348 5.951 6.295 1,152,741 +0.22(+3.70%)
Oct 10, 2011 5.861 6.116 5.849 6.071 1,119,869 +0.34(+6.01%)
Oct 07, 2011 6.011 6.041 5.614 5.727 1,108,368 -0.27(-4.49%)
Oct 06, 2011 5.891 6.003 5.801 5.996 1,187,694 +0.28(+4.84%)
Oct 05, 2011 5.876 5.929 5.352 5.719 1,417,237 -0.17(-2.92%)
Oct 04, 2011 5.577 5.906 5.367 5.891 2,523,226 +0.25(+4.38%)
Oct 03, 2011 6.101 6.206 5.629 5.644 2,583,349 -0.34(-5.75%)
Sep 30, 2011 6.026 6.153 5.989 5.989 2,624,588 -0.16(-2.68%)
Sep 29, 2011 6.243 6.258 6.033 6.153 2,318,376 +0.07(+1.11%)
Sep 28, 2011 6.393 6.408 6.048 6.086 1,612,610 -0.25(-4.01%)
Sep 27, 2011 6.393 6.610 6.221 6.340 1,996,354 +0.08(+1.32%)
Sep 26, 2011 6.273 6.273 6.041 6.258 1,088,936 +0.08(+1.33%)
Sep 23, 2011 6.078 6.206 6.033 6.176 887,644 +0.10(+1.60%)
Sep 22, 2011 6.101 6.310 6.003 6.078 2,469,849 -0.23(-3.68%)
Sep 21, 2011 6.632 6.789 6.310 6.310 1,123,525 -0.39(-5.81%)
Sep 20, 2011 6.887 7.007 6.700 6.700 1,092,137 -0.17(-2.51%)
Sep 19, 2011 6.662 6.962 6.602 6.872 1,548,285 +0.01(+0.11%)
Sep 16, 2011 6.550 6.864 6.453 6.864 1,695,293 +0.36(+5.52%)
Sep 15, 2011 6.393 6.513 6.258 6.505 1,255,677 +0.20(+3.21%)
Sep 14, 2011 6.333 6.430 6.123 6.303 703,361 +0.03(+0.48%)
Sep 13, 2011 6.221 6.318 6.093 6.273 1,061,668 +0.10(+1.58%)
Sep 12, 2011 6.026 6.280 6.003 6.176 1,408,213 +0.05(+0.86%)
Sep 09, 2011 6.303 6.355 6.011 6.123 1,917,621 -0.32(-4.99%)
Sep 08, 2011 6.423 6.644 6.348 6.445 1,053,344 -0.06(-0.92%)
Sep 07, 2011 6.460 6.550 6.318 6.505 2,146,034 +0.21(+3.33%)
Sep 06, 2011 6.168 6.370 6.108 6.295 884,451 -0.13(-1.98%)
Sep 02, 2011 6.490 6.629 6.400 6.423 1,286,253 -0.29(-4.35%)
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.