Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

46.50 -0.37 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 3.829 3.886 3.773 3.824 11,521 +0.04(+0.93%)
Sep 29, 2010 3.894 3.894 3.736 3.788 1,259,553 -0.11(-2.90%)
Sep 28, 2010 3.902 3.902 3.668 3.902 16,872 +0.16(+4.23%)
Sep 27, 2010 3.864 3.864 3.736 3.743 634,568 -0.13(-3.31%)
Sep 24, 2010 3.698 3.886 3.653 3.871 981,350 +0.26(+7.32%)
Sep 23, 2010 3.720 3.766 3.600 3.607 3,242 -0.17(-4.40%)
Sep 22, 2010 4.022 4.037 3.773 3.773 1,018,673 -0.28(-6.89%)
Sep 21, 2010 3.977 4.075 3.894 4.053 1,294,324 +0.08(+2.09%)
Sep 20, 2010 3.773 4.075 3.705 3.969 1,692,249 +0.21(+5.62%)
Sep 17, 2010 3.758 3.902 3.758 3.758 1,289,816 -0.09(-2.35%)
Sep 15, 2010 3.819 3.879 3.773 3.849 873,122 +0.00(+0.00%)
Sep 14, 2010 3.932 3.962 3.841 3.849 954,184 -0.11(-2.67%)
Sep 13, 2010 3.766 3.969 3.705 3.954 1,879,207 +0.24(+6.50%)
Sep 10, 2010 3.464 3.728 3.449 3.713 1,438,409 +0.27(+7.89%)
Sep 09, 2010 3.456 3.517 3.396 3.441 739,023 +0.06(+1.79%)
Sep 08, 2010 3.381 3.456 3.336 3.381 671,850 +0.01(+0.22%)
Sep 07, 2010 3.524 3.539 3.371 3.373 2,640 -0.17(-4.89%)
Sep 03, 2010 3.539 3.622 3.524 3.547 889,721 +0.08(+2.17%)
Sep 02, 2010 3.434 3.509 3.388 3.471 1,447 +0.02(+0.44%)
Sep 01, 2010 3.290 3.464 3.260 3.456 1,581,842 +0.23(+7.26%)
Aug 31, 2010 3.222 3.290 3.207 3.222 3,577 -0.02(-0.47%)
Aug 30, 2010 3.366 3.388 3.215 3.237 833,873 -0.16(-4.67%)
Aug 27, 2010 3.215 3.396 3.139 3.396 954,841 +0.17(+5.39%)
Aug 26, 2010 3.373 3.449 3.222 3.222 1,849 -0.13(-3.83%)
Aug 25, 2010 3.200 3.358 3.139 3.351 1,831 +0.12(+3.74%)
Aug 24, 2010 3.207 3.494 3.185 3.230 7,440 -0.07(-2.06%)
Aug 23, 2010 3.471 3.532 3.290 3.298 734,616 -0.11(-3.10%)
Aug 20, 2010 3.283 3.419 3.207 3.403 1,089,036 +0.08(+2.50%)
Aug 19, 2010 3.539 3.554 3.290 3.320 3,430 -0.23(-6.38%)
Aug 18, 2010 3.554 3.570 3.471 3.547 31,401 -0.02(-0.63%)
Aug 17, 2010 3.630 3.660 3.554 3.570 4,547 +0.02(+0.42%)
Aug 16, 2010 3.464 3.607 3.403 3.554 1,396,633 +0.05(+1.29%)
Aug 13, 2010 3.509 3.592 3.464 3.509 2,209,920 -0.03(-0.85%)
Aug 12, 2010 3.547 3.622 3.471 3.539 2,577,425 -0.11(-2.90%)
Aug 11, 2010 3.826 3.871 3.622 3.645 10,003 -0.31(-7.82%)
Aug 10, 2010 3.932 4.030 3.826 3.954 4,461 -0.05(-1.13%)
Aug 09, 2010 3.969 4.015 3.864 4.000 823,185 +0.09(+2.32%)
Aug 06, 2010 3.909 4.037 3.736 3.909 1,456,424 -0.05(-1.15%)
Aug 05, 2010 3.849 4.105 3.849 3.954 1,877,773 +0.11(+2.95%)
Aug 04, 2010 3.713 3.894 3.713 3.841 3,422 +0.19(+5.17%)
Aug 03, 2010 3.366 3.728 3.275 3.653 1,325 +0.35(+10.76%)
Aug 02, 2010 3.260 3.358 3.228 3.298 2,477,157 +0.11(+3.55%)
Jul 30, 2010 3.185 3.222 3.064 3.185 1,216,374 +0.03(+0.96%)
Jul 29, 2010 3.222 3.305 3.117 3.154 1,180,751 -0.04(-1.18%)
Jul 28, 2010 3.192 3.283 3.147 3.192 2,970 -0.03(-0.94%)
Jul 27, 2010 3.434 3.524 3.207 3.222 1,346,290 -0.16(-4.69%)
Jul 26, 2010 3.170 3.381 3.139 3.381 1,043,102 +0.26(+8.21%)
Jul 23, 2010 3.011 3.132 2.943 3.124 1,249,076 +0.08(+2.73%)
Jul 22, 2010 2.890 3.071 2.860 3.041 1,563,045 +0.20(+7.18%)
Jul 21, 2010 2.951 3.071 2.785 2.837 2,135,895 -0.08(-2.59%)
Jul 20, 2010 2.898 2.928 2.792 2.913 1,508,501 +0.01(+0.26%)
Jul 19, 2010 3.026 3.056 2.815 2.905 1,678,212 -0.12(-3.93%)
Jul 16, 2010 3.019 3.343 2.988 3.024 2,537,279 -0.35(-10.35%)
Jul 15, 2010 3.562 3.615 3.328 3.373 1,405,711 -0.19(-5.30%)
Jul 14, 2010 3.502 3.577 3.381 3.562 1,559,665 +0.05(+1.29%)
Jul 13, 2010 3.517 3.524 3.403 3.517 7,261 +0.17(+5.19%)
Jul 12, 2010 3.358 3.449 3.313 3.343 765,983 -0.02(-0.67%)
Jul 09, 2010 3.366 3.388 3.268 3.366 1,619,545 +0.05(+1.59%)
Jul 08, 2010 3.313 3.509 3.222 3.313 2,207 -0.07(-2.01%)
Jul 07, 2010 3.245 3.381 3.132 3.381 2,297,519 +0.20(+6.41%)
Jul 06, 2010 3.177 3.645 3.143 3.177 3,712 -0.14(-4.10%)
Jul 02, 2010 3.313 3.547 3.260 3.313 1,074,114 -0.15(-4.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.