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 (%)
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%)
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.