$27.87 +0.23 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 11:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
1/19/201727.7627.8527.5527.64558,288
1/19/201711.8012.2711.7112.021,727,599
1/18/201727.7128.0427.6427.91679,246
1/18/201712.4312.4911.7911.931,719,519
1/17/201727.5727.8527.4727.73723,226
1/17/201712.5012.5012.1412.391,609,168
1/16/201712.1412.1412.0012.07368,146
1/13/201727.6327.8927.5227.54462,078
1/13/201711.4712.1111.3312.051,306,129
1/12/201727.4927.6727.1427.64494,560
1/12/201712.0012.1011.3911.551,564,769
1/11/201727.3727.7227.3627.471,005,798
1/11/201711.8211.9711.4111.771,816,263
1/10/201727.9328.0927.7127.75673,812
1/10/201711.8912.3711.6911.931,621,157
1/9/201728.4428.4427.9627.98857,945
1/9/201712.0012.2111.6511.751,479,636
1/6/201728.4228.6127.8828.31792,016
1/6/201711.9212.2311.2911.631,870,448
1/5/201728.5128.6528.2628.56809,946
1/5/201711.5012.6711.5012.222,080,287
1/4/201728.2028.7428.1428.66833,896
1/4/201711.0511.1910.7611.141,600,362
1/3/201728.2528.3427.8628.07762,393
1/3/201710.4210.8910.2510.841,444,165
12/30/201627.7328.1127.5928.05967,849
12/30/201611.1511.3710.2210.261,799,581
12/29/201627.3727.7827.3627.77408,778
12/29/201610.2011.0910.2011.071,723,197
12/28/201627.5127.5627.1827.34538,256
12/28/201610.0010.199.7610.091,263,542
12/27/201627.6327.7827.5527.64282,961
12/23/201627.7227.7427.5127.61383,983
12/23/20169.329.489.249.28790,984
12/22/201627.6927.7627.4127.61452,012
12/22/20169.269.759.259.301,033,219
12/21/201628.1828.3627.6727.67692,014
12/21/20169.609.609.259.39935,704
12/20/201627.7828.1227.7128.12790,450
12/20/20169.169.508.899.481,714,591
12/19/201627.8027.8727.6127.79875,919
12/19/20169.699.839.449.481,182,958
12/16/201627.2627.7827.2627.562,482,934
12/16/201610.0010.179.629.692,226,085
12/15/201627.1227.5127.0527.12874,387
12/15/201610.5010.509.669.792,145,020
12/14/201628.0728.0727.2227.241,036,106
12/14/201611.6611.8610.8510.931,737,923
12/13/201628.0828.0827.6828.02823,894
12/13/201611.4111.5811.1111.491,010,358
12/12/201627.5327.9227.4627.90590,756
12/12/201611.6911.7411.1711.371,257,242
12/9/201627.5527.8327.4827.64568,201
12/9/201612.3712.4611.5111.591,392,146
12/8/201627.4427.7126.9227.571,095,040
12/8/201613.1413.1412.4712.521,108,593
12/7/201627.1027.5526.9927.521,107,673
12/7/201613.1713.5312.8113.051,450,754
12/6/201626.7127.0426.6526.97903,655
12/6/201612.8313.2212.5712.761,432,032
12/5/201626.4326.7426.2826.71778,875
12/5/201612.8113.0012.2612.821,960,130
12/2/201626.1926.6226.1426.34570,526
12/2/201612.0013.1011.8613.061,961,469
12/1/201626.2826.3725.7626.02872,309
12/1/201611.7812.2211.4611.851,626,483
11/30/201626.5926.6526.1926.451,070,975
11/30/201611.8511.9211.5311.911,741,039
11/29/201626.4727.0226.4026.84643,227
11/29/201611.3112.1411.2611.931,558,544
11/28/201626.3626.7126.2126.47721,383
11/28/201611.3911.6911.2111.581,370,129
11/25/201626.2026.5226.1326.32229,980
11/25/201611.2011.2811.0511.12879,956
11/24/201610.9711.0810.8811.00328,752
11/23/201625.9326.2325.7726.21579,297
11/23/201611.2611.5610.8811.042,266,225
11/22/201625.7426.2325.6926.23599,131
11/22/201611.8212.0711.5412.011,406,788
11/21/201626.0626.2625.6025.691,158,423
11/21/201611.6111.8811.5011.711,399,133
11/18/201625.7726.0025.7625.861,290,001
11/18/201611.5811.8511.2511.491,193,981
11/17/201625.6426.0425.6325.75678,957
11/17/201611.8412.3811.5511.722,458,835
11/16/201625.4025.7225.3325.63884,330
11/16/201612.0212.1011.6211.851,499,115
11/15/201625.7425.9725.3225.51877,013
11/15/201611.3612.1611.2012.102,101,803
11/14/201625.3325.6825.0425.621,254,850
11/14/201610.6711.8110.5011.322,362,973
11/11/201625.4225.6825.2325.351,204,539
11/11/201611.8511.9010.5610.852,382,426
11/10/201625.8625.9024.8525.411,561,213
11/10/201612.5812.6111.8011.872,355,617
11/9/201625.6526.0325.0825.83930,885
11/9/201612.0913.0712.0212.543,636,720
11/8/201626.0226.3726.0226.26784,979
11/8/201610.7811.2010.5510.841,598,332
11/7/201625.9226.0725.6626.01566,853
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center