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
)
45.98
-0.17 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2012
8.860
9.086
8.701
9.003
1,381,154
+0.16(+1.79%)
May 30, 2012
8.890
8.905
8.816
8.845
1,330,540
-0.17(-1.92%)
May 29, 2012
8.807
9.037
8.784
9.018
649,552
+0.29(+3.37%)
May 25, 2012
8.822
8.845
8.671
8.724
1,345,172
-0.13(-1.45%)
May 24, 2012
8.784
8.852
8.648
8.852
484,090
+0.10(+1.12%)
May 23, 2012
8.520
8.769
8.437
8.754
456,594
+0.14(+1.58%)
May 22, 2012
8.679
8.739
8.580
8.618
714,288
-0.05(-0.52%)
May 21, 2012
8.377
8.679
8.362
8.663
423,450
+0.29(+3.52%)
May 18, 2012
8.550
8.641
8.339
8.369
736,007
-0.20(-2.29%)
May 17, 2012
8.845
8.860
8.550
8.565
1,208,645
-0.29(-3.32%)
May 16, 2012
8.965
9.041
8.822
8.860
591,311
-0.08(-0.84%)
May 15, 2012
8.905
8.980
8.814
8.935
620,267
-0.01(-0.08%)
May 14, 2012
9.048
9.086
8.928
8.943
470,986
-0.22(-2.39%)
May 11, 2012
9.101
9.192
9.063
9.162
545,062
-0.03(-0.33%)
May 10, 2012
9.305
9.305
9.048
9.192
1,075,274
+0.00(+0.00%)
May 09, 2012
9.131
9.282
9.056
9.192
778,261
-0.08(-0.90%)
May 08, 2012
9.305
9.365
9.154
9.275
960,443
-0.09(-0.97%)
May 07, 2012
9.214
9.373
9.184
9.365
543,021
+0.13(+1.39%)
May 04, 2012
9.388
9.388
9.146
9.237
630,179
-0.19(-2.00%)
May 03, 2012
9.607
9.622
9.388
9.426
584,068
-0.17(-1.81%)
May 02, 2012
9.448
9.614
9.380
9.599
1,139,626
+0.05(+0.47%)
May 01, 2012
9.335
9.629
9.271
9.554
1,862,614
+0.24(+2.59%)
Apr 30, 2012
9.418
9.509
9.192
9.312
1,070,848
+0.08(+0.82%)
Apr 27, 2012
9.411
9.411
9.229
9.237
904,272
-0.09(-0.97%)
Apr 26, 2012
9.229
9.358
9.131
9.328
412,933
+0.05(+0.57%)
Apr 25, 2012
9.297
9.388
9.177
9.275
564,591
+0.08(+0.90%)
Apr 24, 2012
8.905
9.199
8.905
9.192
753,226
+0.28(+3.13%)
Apr 23, 2012
9.026
9.026
8.890
8.912
752,529
-0.26(-2.80%)
Apr 20, 2012
9.192
9.297
9.131
9.169
600,813
+0.08(+0.83%)
Apr 19, 2012
9.199
9.290
9.026
9.094
500,320
-0.11(-1.15%)
Apr 18, 2012
9.282
9.290
9.116
9.199
485,270
-0.12(-1.30%)
Apr 17, 2012
9.229
9.445
9.149
9.320
685,673
+0.17(+1.81%)
Apr 16, 2012
9.086
9.237
8.983
9.154
649,931
+0.13(+1.42%)
Apr 13, 2012
8.965
9.026
8.829
9.026
1,193,164
-0.02(-0.17%)
Apr 12, 2012
8.837
9.056
8.799
9.041
480,024
+0.20(+2.22%)
Apr 11, 2012
8.799
8.852
8.694
8.845
708,174
+0.17(+1.91%)
Apr 10, 2012
8.958
9.011
8.648
8.679
1,294,949
-0.27(-3.04%)
Apr 09, 2012
8.958
9.018
8.912
8.950
629,408
-0.20(-2.23%)
Apr 05, 2012
9.101
9.199
9.056
9.154
475,529
-0.02(-0.25%)
Apr 04, 2012
9.275
9.312
9.150
9.177
408,063
-0.20(-2.17%)
Apr 03, 2012
9.441
9.501
9.335
9.380
470,057
-0.05(-0.56%)
Apr 02, 2012
9.282
9.478
9.229
9.433
883,585
+0.11(+1.21%)
Mar 30, 2012
9.237
9.350
9.146
9.320
702,208
+0.17(+1.81%)
Mar 29, 2012
9.086
9.184
8.998
9.154
410,536
-0.01(-0.08%)
Mar 28, 2012
9.146
9.169
9.011
9.162
453,147
+0.05(+0.58%)
Mar 27, 2012
9.131
9.222
9.079
9.109
475,789
-0.03(-0.33%)
Mar 26, 2012
9.086
9.229
9.071
9.139
599,936
+0.19(+2.11%)
Mar 23, 2012
8.950
8.984
8.837
8.950
436,481
+0.02(+0.17%)
Mar 22, 2012
9.011
9.011
8.860
8.935
926,068
-0.17(-1.82%)
Mar 21, 2012
9.207
9.222
9.101
9.101
391,853
-0.07(-0.74%)
Mar 20, 2012
9.252
9.320
9.162
9.169
551,326
-0.17(-1.86%)
Mar 19, 2012
9.260
9.426
9.214
9.343
670,028
+0.06(+0.65%)
Mar 16, 2012
9.260
9.343
9.169
9.282
1,085,263
+0.03(+0.33%)
Mar 15, 2012
9.207
9.297
9.063
9.252
1,096,566
+0.07(+0.74%)
Mar 14, 2012
9.177
9.245
9.011
9.184
885,607
+0.01(+0.08%)
Mar 13, 2012
9.033
9.180
9.003
9.177
773,027
+0.23(+2.62%)
Mar 12, 2012
9.003
9.041
8.882
8.943
510,151
-0.05(-0.50%)
Mar 09, 2012
9.033
9.192
8.965
8.988
619,503
-0.06(-0.67%)
Mar 08, 2012
9.063
9.071
8.935
9.048
663,308
+0.05(+0.50%)
Mar 07, 2012
8.920
9.014
8.822
9.003
701,911
+0.14(+1.53%)
Mar 06, 2012
8.935
9.056
8.784
8.867
1,157,954
-0.19(-2.08%)
Mar 05, 2012
8.837
9.056
8.724
9.056
1,332,778
+0.20(+2.21%)
Mar 02, 2012
8.897
9.033
8.754
8.860
1,833,782
-0.08(-0.93%)
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
.