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 )

48.06 -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011 8.845 8.943 8.709 8.860 855,776 +0.03(+0.34%)
May 23, 2011 8.709 8.875 8.633 8.829 623,418 -0.05(-0.59%)
May 20, 2011 8.935 9.003 8.784 8.882 868,100 -0.13(-1.42%)
May 19, 2011 8.912 9.026 8.807 9.011 811,527 +0.20(+2.23%)
May 18, 2011 8.731 8.829 8.626 8.814 570,402 +0.11(+1.21%)
May 17, 2011 8.528 8.746 8.490 8.709 781,627 +0.09(+1.05%)
May 16, 2011 8.837 8.988 8.596 8.618 776,006 -0.28(-3.14%)
May 13, 2011 9.079 9.131 8.882 8.897 931,792 -0.15(-1.67%)
May 12, 2011 8.912 9.071 8.792 9.048 780,738 +0.12(+1.35%)
May 11, 2011 9.350 9.380 8.912 8.928 564,157 -0.44(-4.67%)
May 10, 2011 9.199 9.388 9.154 9.365 473,971 +0.26(+2.90%)
May 09, 2011 8.958 9.207 8.875 9.101 417,494 +0.08(+0.92%)
May 06, 2011 9.101 9.252 8.965 9.018 600,679 +0.03(+0.34%)
May 05, 2011 8.867 9.079 8.818 8.988 1,260,237 +0.05(+0.51%)
May 04, 2011 9.086 9.131 8.860 8.943 1,016,577 -0.13(-1.41%)
May 03, 2011 9.343 9.516 8.935 9.071 1,435,403 -0.33(-3.53%)
May 02, 2011 9.448 9.463 9.395 9.403 1,569,744 -0.05(-0.48%)
Apr 29, 2011 9.388 9.471 9.320 9.448 1,751,371 +0.05(+0.48%)
Apr 28, 2011 9.290 9.494 9.267 9.403 1,028,471 +0.05(+0.48%)
Apr 27, 2011 9.380 9.433 9.139 9.358 1,535,539 -0.02(-0.24%)
Apr 26, 2011 9.486 9.509 9.350 9.380 2,259,643 -0.08(-0.80%)
Apr 25, 2011 9.501 9.569 9.388 9.456 892,808 -0.11(-1.10%)
Apr 21, 2011 9.712 9.743 9.365 9.561 1,069,928 +0.03(+0.32%)
Apr 20, 2011 9.501 9.546 9.399 9.531 1,656,448 +0.18(+1.94%)
Apr 19, 2011 9.350 9.433 9.177 9.350 576,149 +0.04(+0.41%)
Apr 18, 2011 9.275 9.373 9.109 9.312 974,865 -0.14(-1.44%)
Apr 15, 2011 9.343 9.531 9.177 9.448 1,344,597 +0.17(+1.79%)
Apr 14, 2011 9.056 9.411 8.995 9.282 2,051,378 +0.18(+1.99%)
Apr 13, 2011 9.041 9.116 8.958 9.101 1,305,594 +0.10(+1.09%)
Apr 12, 2011 8.920 9.056 8.890 9.003 1,109,354 +0.00(+0.00%)
Apr 11, 2011 9.063 9.146 8.912 9.003 1,014,767 -0.08(-0.91%)
Apr 08, 2011 9.154 9.154 8.980 9.086 1,106,760 +0.01(+0.08%)
Apr 07, 2011 9.146 9.146 8.935 9.079 1,004,728 -0.08(-0.82%)
Apr 06, 2011 9.146 9.237 9.071 9.154 1,636,383 +0.08(+0.92%)
Apr 05, 2011 8.920 9.169 8.920 9.071 1,216,964 +0.09(+1.01%)
Apr 04, 2011 9.063 9.079 8.860 8.980 1,993,996 -0.08(-0.83%)
Apr 01, 2011 8.995 9.162 8.950 9.056 3,677,617 +0.08(+0.93%)
Mar 31, 2011 8.626 8.980 8.550 8.973 3,923,736 +0.29(+3.39%)
Mar 30, 2011 8.679 8.679 8.663 8.679 1,725,407 +0.05(+0.61%)
Mar 29, 2011 8.535 8.652 8.490 8.626 2,136,444 +0.08(+0.97%)
Mar 28, 2011 8.497 8.558 8.475 8.543 1,392,231 +0.08(+0.98%)
Mar 25, 2011 8.301 8.467 8.271 8.460 1,588,066 +0.20(+2.47%)
Mar 24, 2011 8.226 8.279 8.150 8.256 1,230,850 +0.09(+1.11%)
Mar 23, 2011 8.203 8.233 7.856 8.165 1,231,686 -0.10(-1.19%)
Mar 22, 2011 8.135 8.263 7.969 8.263 1,155,624 +0.15(+1.86%)
Mar 21, 2011 8.067 8.150 8.052 8.113 1,115,474 +0.20(+2.48%)
Mar 18, 2011 7.871 8.135 7.788 7.916 2,250,430 +0.15(+1.94%)
Mar 17, 2011 7.803 7.894 7.652 7.765 1,227,838 +0.17(+2.18%)
Mar 16, 2011 7.735 7.826 7.554 7.599 2,423,537 -0.17(-2.14%)
Mar 15, 2011 7.765 7.901 7.720 7.765 1,618,952 -0.14(-1.72%)
Mar 14, 2011 7.886 7.969 7.773 7.901 1,953,997 -0.10(-1.23%)
Mar 11, 2011 8.007 8.211 7.788 7.999 2,510,428 -0.13(-1.58%)
Mar 10, 2011 8.490 8.497 8.113 8.128 1,793,239 -0.46(-5.36%)
Mar 09, 2011 8.626 8.626 8.546 8.588 824,062 -0.04(-0.44%)
Mar 08, 2011 8.497 8.731 8.452 8.626 2,008,214 +0.16(+1.87%)
Mar 07, 2011 8.663 8.746 8.339 8.467 1,631,715 -0.13(-1.49%)
Mar 04, 2011 8.867 8.867 8.377 8.596 7,949,851 -0.36(-4.04%)
Mar 03, 2011 8.452 8.988 8.429 8.958 1,591,597 +0.64(+7.71%)
Mar 02, 2011 8.135 8.452 8.052 8.316 1,094,703 +0.17(+2.04%)
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.