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 (%)
Aug 31, 2012 9.811 9.811 9.637 9.735 998,681 +0.00(+0.00%)
Aug 30, 2012 9.652 9.758 9.592 9.735 376,483 +0.01(+0.08%)
Aug 29, 2012 9.644 9.788 9.569 9.727 455,496 +0.14(+1.50%)
Aug 27, 2012 9.569 9.599 9.456 9.584 521,002 +0.05(+0.47%)
Aug 24, 2012 9.426 9.569 9.392 9.539 400,281 +0.06(+0.64%)
Aug 23, 2012 9.501 9.512 9.403 9.478 620,060 -0.05(-0.55%)
Aug 22, 2012 9.426 9.546 9.335 9.531 455,333 +0.06(+0.64%)
Aug 21, 2012 9.411 9.554 9.350 9.471 649,144 +0.08(+0.80%)
Aug 20, 2012 9.350 9.411 9.290 9.395 448,734 +0.04(+0.40%)
Aug 17, 2012 9.373 9.433 9.335 9.358 1,075,852 -0.02(-0.24%)
Aug 16, 2012 9.380 9.418 9.290 9.380 996,915 +0.01(+0.08%)
Aug 15, 2012 9.358 9.411 9.312 9.373 2,463,585 +0.02(+0.16%)
Aug 14, 2012 9.441 9.554 9.320 9.358 3,229,543 -0.05(-0.56%)
Aug 13, 2012 9.426 9.546 9.282 9.411 637,339 -0.05(-0.56%)
Aug 10, 2012 9.531 9.554 9.388 9.463 1,195,571 -0.09(-0.95%)
Aug 09, 2012 9.463 9.569 9.418 9.554 720,958 +0.09(+0.96%)
Aug 08, 2012 9.577 9.592 9.365 9.463 1,744,507 -0.13(-1.34%)
Aug 07, 2012 9.494 9.675 9.494 9.592 4,073,598 -0.23(-2.38%)
Aug 06, 2012 9.818 9.894 9.795 9.826 1,023,341 +0.02(+0.15%)
Aug 03, 2012 9.629 9.833 9.614 9.811 846,071 +0.30(+3.17%)
Aug 02, 2012 9.426 9.516 9.373 9.509 923,854 -0.01(-0.08%)
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.