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

First Industrial Realty Trust (NY: FR )

46.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2009 3.147 3.200 3.056 3.200 952,176 +0.04(+1.19%)
Jul 30, 2009 3.124 3.215 3.026 3.162 750,185 +0.11(+3.46%)
Jul 29, 2009 3.124 3.170 3.026 3.056 410,872 -0.13(-4.03%)
Jul 28, 2009 3.162 3.305 3.124 3.185 478,088 -0.06(-1.86%)
Jul 27, 2009 3.162 3.275 3.132 3.245 337,652 +0.08(+2.38%)
Jul 24, 2009 3.041 3.200 2.973 3.170 160 +0.08(+2.69%)
Jul 23, 2009 2.890 3.162 2.853 3.087 671,746 +0.22(+7.63%)
Jul 22, 2009 2.943 2.951 2.845 2.868 673,232 -0.11(-3.80%)
Jul 21, 2009 3.154 3.177 2.962 2.981 608,441 -0.15(-4.82%)
Jul 20, 2009 3.253 3.358 3.064 3.132 770,550 +0.03(+0.97%)
Jul 17, 2009 3.268 3.320 3.019 3.102 608,092 -0.21(-6.38%)
Jul 16, 2009 3.449 3.449 3.222 3.313 753,987 -0.16(-4.57%)
Jul 15, 2009 3.358 3.547 3.305 3.471 532,163 +0.20(+5.99%)
Jul 14, 2009 3.230 3.313 3.079 3.275 303,582 +0.03(+0.93%)
Jul 13, 2009 2.830 3.245 2.800 3.245 674,215 +0.47(+16.85%)
Jul 10, 2009 2.777 2.853 2.656 2.777 323,327 -0.05(-1.60%)
Jul 09, 2009 2.868 2.936 2.807 2.822 390,463 +0.02(+0.54%)
Jul 08, 2009 3.132 3.132 2.724 2.807 873,815 -0.28(-9.05%)
Jul 07, 2009 3.079 3.117 2.905 3.087 979,266 +0.01(+0.25%)
Jul 06, 2009 3.332 3.358 3.019 3.079 1,043,605 -0.32(-9.33%)
Jul 02, 2009 3.290 3.396 3.136 3.396 688,956 +0.03(+0.90%)
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.