First Industrial Realty Trust (NY: FR )

56.10 -0.28 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.04 28.53 27.91 28.29 421,239 +0.40(+1.42%)
Sep 29, 2005 27.54 28.01 27.23 27.89 537,911 +0.35(+1.26%)
Sep 28, 2005 27.76 28.06 27.45 27.54 482,549 -0.25(-0.89%)
Sep 27, 2005 27.79 27.85 27.46 27.79 236,885 -0.11(-0.38%)
Sep 26, 2005 27.79 27.99 27.73 27.90 152,212 +0.18(+0.64%)
Sep 23, 2005 27.72 28.09 27.52 27.72 255,292 -0.07(-0.25%)
Sep 22, 2005 27.25 27.85 26.92 27.79 271,150 +0.44(+1.60%)
Sep 21, 2005 27.82 27.90 27.35 27.35 254,584 -0.54(-1.92%)
Sep 20, 2005 28.25 28.47 27.86 27.89 296,495 -0.42(-1.50%)
Sep 19, 2005 28.46 28.64 28.25 28.31 386,407 -0.32(-1.13%)
Sep 16, 2005 28.25 28.64 28.06 28.64 846,867 +0.76(+2.74%)
Sep 15, 2005 27.77 27.88 27.61 27.88 437,097 +0.28(+1.02%)
Sep 14, 2005 27.86 27.86 27.54 27.59 374,796 -0.20(-0.71%)
Sep 13, 2005 27.90 28.02 27.73 27.79 285,876 -0.25(-0.88%)
Sep 12, 2005 27.95 28.11 27.74 28.04 192,991 +0.16(+0.56%)
Sep 09, 2005 27.80 27.96 27.76 27.88 212,106 +0.08(+0.28%)
Sep 08, 2005 27.66 27.90 27.66 27.80 204,460 +0.00(+0.00%)
Sep 07, 2005 27.90 27.95 27.64 27.80 339,823 -0.11(-0.38%)
Sep 06, 2005 27.25 27.97 27.23 27.91 430,301 +0.73(+2.70%)
Sep 02, 2005 27.16 27.38 27.07 27.18 343,079 +0.06(+0.21%)
Sep 01, 2005 26.75 27.31 26.66 27.12 425,911 +0.35(+1.32%)
Aug 31, 2005 26.45 26.82 26.34 26.77 493,168 +0.39(+1.47%)
Aug 30, 2005 26.31 26.47 26.24 26.38 291,823 -0.01(-0.03%)
Aug 29, 2005 26.14 26.47 25.92 26.39 332,177 +0.11(+0.43%)
Aug 26, 2005 26.59 26.63 26.23 26.27 246,938 -0.37(-1.38%)
Aug 25, 2005 26.72 26.87 26.58 26.64 158,017 -0.08(-0.32%)
Aug 24, 2005 26.60 26.91 26.59 26.72 303,858 +0.16(+0.58%)
Aug 23, 2005 26.66 26.76 26.44 26.57 209,416 -0.02(-0.08%)
Aug 22, 2005 26.55 26.70 26.46 26.59 170,336 +0.13(+0.48%)
Aug 19, 2005 26.53 26.59 26.34 26.46 229,097 -0.07(-0.27%)
Aug 18, 2005 26.84 26.87 26.43 26.53 317,734 -0.19(-0.71%)
Aug 17, 2005 26.84 26.96 26.66 26.72 368,566 -0.12(-0.45%)
Aug 16, 2005 26.82 27.05 26.74 26.84 381,168 +0.02(+0.08%)
Aug 15, 2005 26.64 27.05 26.55 26.82 218,761 +0.18(+0.69%)
Aug 12, 2005 26.55 26.80 26.32 26.64 463,858 +0.08(+0.32%)
Aug 11, 2005 26.52 26.70 26.38 26.55 337,982 +0.01(+0.03%)
Aug 10, 2005 26.81 27.08 26.38 26.55 380,602 -0.08(-0.32%)
Aug 09, 2005 26.55 27.18 26.49 26.63 456,779 +0.11(+0.40%)
Aug 08, 2005 27.36 27.36 26.46 26.53 668,743 -0.88(-3.20%)
Aug 05, 2005 28.25 28.25 27.20 27.40 390,655 -1.09(-3.84%)
Aug 04, 2005 29.17 29.17 28.42 28.50 319,858 -0.77(-2.63%)
Aug 03, 2005 29.52 29.52 29.11 29.27 614,796 -0.25(-0.86%)
Aug 02, 2005 29.15 29.53 29.06 29.52 234,761 +0.30(+1.01%)
Aug 01, 2005 29.19 29.29 29.04 29.22 258,832 +0.07(+0.24%)
Jul 29, 2005 29.13 29.32 28.99 29.15 321,982 +0.03(+0.10%)
Jul 28, 2005 28.21 29.18 28.17 29.13 459,044 +0.91(+3.23%)
Jul 27, 2005 28.32 28.36 28.11 28.21 603,044 -0.07(-0.25%)
Jul 26, 2005 28.43 28.53 28.18 28.29 321,699 -0.18(-0.62%)
Jul 25, 2005 28.54 28.63 28.31 28.46 183,787 -0.08(-0.27%)
Jul 22, 2005 28.46 28.60 28.25 28.54 310,230 -0.03(-0.10%)
Jul 21, 2005 29.09 29.16 28.56 28.57 199,787 -0.60(-2.06%)
Jul 20, 2005 28.62 29.18 28.57 29.17 154,477 +0.35(+1.23%)
Jul 19, 2005 28.43 28.87 28.38 28.82 160,000 +0.54(+1.90%)
Jul 18, 2005 28.53 28.54 28.20 28.28 222,159 -0.36(-1.26%)
Jul 15, 2005 28.00 28.65 27.94 28.64 248,778 +0.38(+1.35%)
Jul 14, 2005 28.94 28.94 28.12 28.26 211,398 -0.51(-1.77%)
Jul 13, 2005 29.17 29.17 28.70 28.77 197,097 -0.32(-1.12%)
Jul 12, 2005 28.96 29.33 28.72 29.09 254,442 -0.17(-0.58%)
Jul 11, 2005 28.74 29.27 28.60 29.26 414,301 +0.48(+1.67%)
Jul 08, 2005 28.34 28.84 28.30 28.78 421,805 +0.37(+1.29%)
Jul 07, 2005 28.29 28.53 28.21 28.41 278,230 -0.16(-0.54%)
Jul 06, 2005 28.74 28.84 28.56 28.57 216,354 -0.32(-1.10%)
Jul 05, 2005 28.36 28.89 28.30 28.89 378,902 +0.53(+1.87%)
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.