First Industrial Realty Trust Inc $18.45

down -0.04


20/8/2014 12:49 PM  |  NYSE : FR  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
8/19/201418.4618.5818.4018.49367,304
8/19/201410.8110.9410.6710.75145,055
8/18/201418.1818.4718.1618.41224,649
8/18/201410.6410.8610.6110.83158,765
8/15/201418.4118.4118.0218.121,133,383
8/15/201410.5710.8710.5010.74344,208
8/14/201418.4118.5118.2418.26346,100
8/14/201411.2511.3010.7310.78539,616
8/13/201417.9418.4917.9418.451,299,655
8/13/201411.8111.8111.1511.31710,067
8/12/201418.1218.2017.8417.91379,142
8/12/201411.9712.2711.9111.93259,498
8/11/201417.9918.3217.8918.12338,105
8/11/201411.8112.0411.7811.93156,730
8/8/201417.7817.9517.6817.89752,176
8/8/201411.7212.0211.7111.80261,994
8/7/201417.8417.9417.6317.75393,828
8/7/201411.6611.8211.5211.72342,628
8/6/201417.7117.8017.6217.73567,889
8/6/201411.6511.7811.5411.69289,524
8/5/201417.9618.0417.6617.77528,439
8/5/201411.3811.4911.1411.41368,273
8/4/201417.9018.0517.7218.01671,839
8/1/201418.0818.2217.7717.85882,848
8/1/201411.6311.8511.4911.62243,512
7/31/201418.4018.5718.0518.05655,339
7/31/201411.5811.6911.4311.57348,283
7/30/201418.9018.9818.4918.56558,632
7/30/201411.6011.7611.4611.70189,058
7/29/201418.9918.9918.8118.82260,825
7/29/201411.6611.7311.5411.65318,568
7/28/201418.7018.9418.6018.92352,697
7/28/201411.3011.5611.3011.50285,021
7/25/201419.0219.1018.6118.63695,061
7/25/201410.8711.3710.8011.35491,612
7/24/201419.2519.5819.0819.131,009,330
7/24/201410.8610.9210.7210.85391,581
7/23/201419.0619.2518.9719.21347,260
7/23/201411.0411.1810.9010.93151,262
7/22/201418.9919.1118.9319.03440,578
7/22/201411.2311.2511.0211.05192,384
7/21/201419.1519.2118.9018.90461,299
7/21/201411.3911.4311.0611.24346,208
7/18/201419.0119.3319.0119.18944,326
7/18/201411.1411.2811.0211.27310,627
7/17/201419.1519.2119.0019.02624,936
7/17/201410.9611.3510.8611.30539,952
7/16/201419.2419.3219.0819.16281,282
7/16/201410.6710.9810.6410.82599,531
7/15/201419.1919.3219.0519.16359,725
7/15/201411.1011.1210.5510.62567,677
7/14/201419.1919.3519.0319.30350,314
7/14/201411.3611.3810.8710.971,068,088
7/11/201419.1419.1919.0019.09290,336
7/11/201411.5011.7411.2211.74657,736
7/10/201418.8019.1718.7519.15474,581
7/10/201411.7212.0211.4011.441,322,679
7/9/201419.0419.0818.9319.01170,518
7/9/201411.4111.6011.3611.55671,371
7/8/201419.0819.1218.9718.99434,521
7/8/201411.3111.4210.9811.27346,596
7/7/201419.0519.1819.0119.06350,623
7/7/201411.5411.5911.2211.25528,743
7/4/201411.5211.6711.4911.6253,401
7/3/201419.0819.0918.9819.08528,339
7/3/201411.3511.5511.2011.52205,599
7/2/201419.0419.1618.9819.05315,006
7/2/201411.3411.5811.3411.42295,935
7/1/201418.9119.2418.8819.10427,702
6/30/201418.8018.8918.6818.84409,136
6/30/201411.2511.5711.0611.53374,115
6/27/201418.6218.9418.6118.87506,696
6/27/201411.3411.4511.0811.25294,618
6/26/201418.6818.7418.5418.73397,759
6/26/201411.1011.3011.0111.28276,076
6/25/201418.5318.7518.5018.75368,896
6/25/201411.1011.3210.9911.14644,035
6/24/201418.4518.9018.3118.62517,880
6/24/201411.6011.7711.1611.20796,703
6/23/201418.6218.7418.4018.47337,890
6/23/201411.2911.5511.1411.51545,515
6/20/201418.5718.6718.4618.60677,501
6/20/201411.2511.4211.0611.24451,490
6/19/201418.4518.6418.3718.64228,398
6/19/201410.9811.4510.9011.37701,814
6/18/201418.4018.5118.2418.45457,411
6/18/201410.3610.7710.2610.74401,238
6/17/201418.3818.5318.3018.36449,875
6/17/201410.1410.359.9410.33143,067
6/16/201418.5318.5618.2518.43308,254
6/16/201410.4810.4810.1710.18190,607
6/13/201418.4918.5318.2718.47590,936
6/13/201410.3910.4410.1510.42286,080
6/12/201418.4818.4918.2518.40546,810
6/12/201410.0210.389.9010.28466,194
6/11/201418.6618.7018.3918.54562,656
6/11/20149.8110.039.709.95344,618
6/10/201418.8918.9418.5918.70649,746
6/10/20149.509.769.509.75210,346
6/9/201419.1919.3018.9218.95366,732
Trading Center