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 (%)
May 24, 2011 8.773 8.870 8.638 8.788 862,740 +0.03(+0.34%)
May 23, 2011 8.638 8.803 8.564 8.758 628,491 -0.05(-0.59%)
May 20, 2011 8.863 8.930 8.713 8.811 875,164 -0.13(-1.42%)
May 19, 2011 8.841 8.953 8.736 8.938 818,131 +0.19(+2.23%)
May 18, 2011 8.661 8.758 8.556 8.743 575,044 +0.10(+1.21%)
May 17, 2011 8.459 8.676 8.421 8.638 787,987 +0.09(+1.05%)
May 16, 2011 8.766 8.915 8.526 8.549 782,321 -0.28(-3.14%)
May 13, 2011 9.005 9.058 8.811 8.826 939,375 -0.15(-1.67%)
May 12, 2011 8.841 8.998 8.721 8.975 787,091 +0.12(+1.35%)
May 11, 2011 9.275 9.305 8.841 8.856 568,748 -0.43(-4.67%)
May 10, 2011 9.125 9.312 9.080 9.290 477,828 +0.26(+2.90%)
May 09, 2011 8.885 9.132 8.803 9.028 420,891 +0.08(+0.92%)
May 06, 2011 9.028 9.177 8.893 8.945 605,567 +0.03(+0.34%)
May 05, 2011 8.796 9.005 8.747 8.915 1,270,492 +0.04(+0.51%)
May 04, 2011 9.013 9.058 8.788 8.870 1,024,849 -0.13(-1.41%)
May 03, 2011 9.267 9.439 8.863 8.998 1,447,083 -0.33(-3.53%)
May 02, 2011 9.372 9.387 9.320 9.327 1,582,517 -0.04(-0.48%)
Apr 29, 2011 9.312 9.394 9.245 9.372 1,765,623 +0.04(+0.48%)
Apr 28, 2011 9.215 9.417 9.192 9.327 1,036,840 +0.04(+0.48%)
Apr 27, 2011 9.305 9.357 9.065 9.282 1,548,034 -0.02(-0.24%)
Apr 26, 2011 9.409 9.432 9.275 9.305 2,278,031 -0.07(-0.80%)
Apr 25, 2011 9.424 9.492 9.312 9.380 900,073 -0.10(-1.10%)
Apr 21, 2011 9.634 9.664 9.290 9.484 1,078,635 +0.03(+0.32%)
Apr 20, 2011 9.424 9.469 9.323 9.454 1,669,927 +0.18(+1.94%)
Apr 19, 2011 9.275 9.357 9.103 9.275 580,837 +0.04(+0.41%)
Apr 18, 2011 9.200 9.297 9.035 9.237 982,798 -0.13(-1.44%)
Apr 15, 2011 9.267 9.454 9.103 9.372 1,355,539 +0.16(+1.79%)
Apr 14, 2011 8.983 9.335 8.923 9.207 2,068,071 +0.18(+1.99%)
Apr 13, 2011 8.968 9.043 8.885 9.028 1,316,218 +0.10(+1.09%)
Apr 12, 2011 8.848 8.983 8.818 8.930 1,118,382 +0.00(+0.00%)
Apr 11, 2011 8.990 9.073 8.841 8.930 1,023,024 -0.08(-0.91%)
Apr 08, 2011 9.080 9.080 8.908 9.013 1,115,766 +0.01(+0.08%)
Apr 07, 2011 9.073 9.073 8.863 9.005 1,012,904 -0.07(-0.82%)
Apr 06, 2011 9.073 9.162 8.998 9.080 1,649,699 +0.08(+0.92%)
Apr 05, 2011 8.848 9.095 8.848 8.998 1,226,867 +0.09(+1.01%)
Apr 04, 2011 8.990 9.005 8.788 8.908 2,010,222 -0.07(-0.83%)
Apr 01, 2011 8.923 9.088 8.878 8.983 3,707,544 +0.08(+0.93%)
Mar 31, 2011 8.556 8.908 8.481 8.900 3,955,666 +0.29(+3.39%)
Mar 30, 2011 8.608 8.608 8.594 8.608 1,739,447 +0.05(+0.61%)
Mar 29, 2011 8.466 8.582 8.421 8.556 2,153,829 +0.08(+0.97%)
Mar 28, 2011 8.429 8.489 8.406 8.474 1,403,560 +0.08(+0.98%)
Mar 25, 2011 8.234 8.399 8.204 8.391 1,600,989 +0.20(+2.47%)
Mar 24, 2011 8.159 8.212 8.084 8.189 1,240,866 +0.09(+1.11%)
Mar 23, 2011 8.137 8.167 7.793 8.099 1,241,709 -0.10(-1.19%)
Mar 22, 2011 8.070 8.197 7.905 8.197 1,165,028 +0.15(+1.86%)
Mar 21, 2011 8.002 8.084 7.987 8.047 1,124,551 +0.19(+2.48%)
Mar 18, 2011 7.808 8.070 7.725 7.852 2,268,742 +0.15(+1.94%)
Mar 17, 2011 7.740 7.830 7.590 7.703 1,237,829 +0.16(+2.18%)
Mar 16, 2011 7.673 7.763 7.493 7.538 2,443,258 -0.16(-2.14%)
Mar 15, 2011 7.703 7.837 7.658 7.703 1,632,126 -0.13(-1.72%)
Mar 14, 2011 7.822 7.905 7.710 7.837 1,969,898 -0.10(-1.23%)
Mar 11, 2011 7.942 8.144 7.725 7.935 2,530,856 -0.13(-1.58%)
Mar 10, 2011 8.421 8.429 8.047 8.062 1,807,832 -0.46(-5.36%)
Mar 09, 2011 8.556 8.556 8.477 8.519 830,768 -0.04(-0.44%)
Mar 08, 2011 8.429 8.661 8.384 8.556 2,024,556 +0.16(+1.87%)
Mar 07, 2011 8.594 8.676 8.272 8.399 1,644,993 -0.13(-1.49%)
Mar 04, 2011 8.796 8.796 8.309 8.526 8,014,543 -0.36(-4.04%)
Mar 03, 2011 8.384 8.915 8.361 8.885 1,604,549 +0.64(+7.71%)
Mar 02, 2011 8.070 8.384 7.987 8.249 1,103,611 +0.16(+2.04%)
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.