Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
8.626
8.731
8.513
8.663
778,541
+0.03(+0.35%)
Jan 30, 2012
8.716
8.724
8.520
8.633
343,668
-0.20(-2.22%)
Jan 27, 2012
8.701
8.845
8.671
8.829
601,266
+0.07(+0.78%)
Jan 26, 2012
8.716
8.784
8.681
8.762
556,206
+0.11(+1.31%)
Jan 25, 2012
8.407
8.731
8.354
8.648
861,132
+0.20(+2.41%)
Jan 24, 2012
8.233
8.482
8.188
8.445
389,567
+0.11(+1.36%)
Jan 23, 2012
8.294
8.422
8.180
8.331
430,971
+0.01(+0.09%)
Jan 20, 2012
8.211
8.339
8.211
8.324
597,387
+0.08(+1.01%)
Jan 19, 2012
8.339
8.339
8.150
8.241
1,400,991
-0.06(-0.73%)
Jan 18, 2012
8.030
8.309
8.022
8.301
1,191,671
+0.26(+3.29%)
Jan 17, 2012
8.075
8.158
8.007
8.037
749,271
+0.03(+0.38%)
Jan 13, 2012
7.909
8.060
7.826
8.007
446,113
-0.05(-0.56%)
Jan 12, 2012
8.218
8.248
7.977
8.052
450,061
-0.14(-1.66%)
Jan 11, 2012
7.947
8.203
7.924
8.188
457,992
+0.17(+2.07%)
Jan 10, 2012
7.916
8.090
7.848
8.022
1,254,319
+0.25(+3.20%)
Jan 09, 2012
7.720
7.818
7.682
7.773
1,034,381
-0.09(-1.15%)
Jan 06, 2012
7.977
7.984
7.792
7.864
1,411,903
-0.13(-1.61%)
Jan 05, 2012
7.871
7.992
7.675
7.992
1,339,523
+0.05(+0.67%)
Jan 04, 2012
8.007
8.037
7.716
7.939
1,662,985
+0.22(+2.83%)
Dec 30, 2011
7.645
7.780
7.645
7.720
708,489
+0.08(+0.99%)
Dec 29, 2011
7.524
7.645
7.501
7.645
657,050
+0.11(+1.50%)
Dec 28, 2011
7.713
7.713
7.524
7.531
433,673
-0.18(-2.35%)
Dec 27, 2011
7.607
7.735
7.554
7.713
299,608
+0.08(+1.09%)
Dec 23, 2011
7.705
7.743
7.607
7.630
224,700
+0.16(+2.12%)
Dec 21, 2011
7.464
7.509
7.373
7.471
653,989
-0.01(-0.10%)
Dec 20, 2011
7.260
7.547
7.207
7.479
940,403
+0.40(+5.65%)
Dec 19, 2011
7.215
7.381
7.056
7.079
695,662
-0.10(-1.37%)
Dec 16, 2011
7.290
7.418
7.094
7.177
1,355,511
-0.02(-0.21%)
Dec 15, 2011
6.996
7.199
6.920
7.192
1,141,817
+0.34(+4.96%)
Dec 14, 2011
6.913
7.003
6.815
6.852
1,258,574
-0.14(-1.94%)
Dec 13, 2011
7.245
7.335
6.981
6.988
949,604
-0.20(-2.73%)
Dec 12, 2011
7.320
7.335
7.056
7.184
581,097
-0.28(-3.74%)
Dec 09, 2011
7.388
7.547
7.343
7.464
677,830
+0.11(+1.44%)
Dec 08, 2011
7.494
7.554
7.320
7.358
912,639
-0.23(-2.98%)
Dec 07, 2011
7.471
7.622
7.362
7.584
805,602
+0.07(+0.90%)
Dec 06, 2011
7.501
7.577
7.411
7.516
647,277
+0.02(+0.20%)
Dec 05, 2011
7.350
7.569
7.245
7.501
1,238,058
+0.31(+4.30%)
Dec 02, 2011
7.147
7.305
7.109
7.192
532,129
+0.16(+2.25%)
Dec 01, 2011
7.116
7.177
6.973
7.033
781,757
-0.14(-1.89%)
Nov 30, 2011
7.048
7.177
6.981
7.169
1,595,590
+0.46(+6.86%)
Nov 29, 2011
6.784
6.845
6.671
6.709
384,646
-0.05(-0.78%)
Nov 28, 2011
6.724
6.898
6.656
6.762
764,444
+0.30(+4.67%)
Nov 25, 2011
6.573
6.724
6.422
6.460
356,060
-0.09(-1.38%)
Nov 23, 2011
6.792
6.799
6.508
6.550
981,737
-0.34(-4.93%)
Nov 22, 2011
6.935
7.086
6.792
6.890
1,192,036
-0.06(-0.87%)
Nov 21, 2011
6.935
6.965
6.792
6.950
1,113,257
-0.16(-2.23%)
Nov 18, 2011
6.958
7.113
6.928
7.109
626,251
+0.17(+2.39%)
Nov 17, 2011
7.064
7.123
6.905
6.943
920,754
-0.12(-1.71%)
Nov 16, 2011
6.988
7.290
6.965
7.064
975,064
-0.04(-0.53%)
Nov 15, 2011
6.965
7.192
6.845
7.101
830,779
+0.09(+1.29%)
Nov 14, 2011
7.109
7.147
6.977
7.011
626,762
-0.12(-1.69%)
Nov 11, 2011
7.139
7.237
7.011
7.131
1,662,090
+0.09(+1.29%)
Nov 10, 2011
7.245
7.260
7.018
7.041
497,773
-0.04(-0.53%)
Nov 09, 2011
7.320
7.365
7.048
7.079
753,714
-0.47(-6.20%)
Nov 08, 2011
7.471
7.584
7.237
7.547
581,273
+0.14(+1.94%)
Nov 07, 2011
7.501
7.622
7.192
7.403
589,563
-0.11(-1.51%)
Nov 04, 2011
7.464
7.547
7.403
7.516
619,113
-0.08(-0.99%)
Nov 03, 2011
7.464
7.614
7.207
7.592
953,263
+0.27(+3.71%)
Nov 02, 2011
7.305
7.441
7.184
7.320
890,458
+0.23(+3.19%)
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
.