First Industrial Realty Trust Inc $19.09

down -0.06


11/7/2014 04:03 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
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
6/9/20149.539.579.449.46208,924
6/6/201419.4219.4219.2019.28316,204
6/6/20149.449.569.319.52121,361
6/5/201418.5919.2918.4619.27671,212
6/5/20149.259.559.259.44227,752
6/4/201418.4918.5918.3618.54261,477
6/4/20149.199.289.129.18117,214
6/3/201418.5318.5918.4318.51318,907
6/3/20149.149.238.999.20130,427
6/2/201418.6018.7118.4318.61288,310
6/2/20149.039.269.039.16221,929
5/30/201418.6718.8118.4618.541,139,390
5/30/20149.209.258.929.09266,793
5/29/201418.6118.7418.4918.67406,900
5/29/20149.029.338.909.26253,507
5/28/201418.7418.7818.4518.54352,922
5/28/20149.509.529.029.14467,482
5/27/201418.5418.8718.5218.83583,156
5/27/20149.809.809.509.54200,477
5/26/20149.809.899.779.8430,856
5/23/201418.0718.4817.9418.44494,997
5/23/20149.949.969.809.85105,068
5/22/201418.2218.2218.0118.02345,516
5/22/201410.0410.109.949.96152,175
5/21/201418.3218.3418.0518.21277,977
5/21/201410.0310.039.809.96293,575
5/20/201418.3718.3918.1718.26468,542
5/20/201410.0010.149.9810.05177,231
5/19/201418.2918.4618.1518.39329,387
5/16/201418.0918.3118.0118.31397,142
5/16/20149.859.909.789.87340,207
5/15/201418.2318.3317.9818.14627,218
5/15/201410.0310.039.829.89251,980
5/14/201418.4118.5418.2218.28593,811
5/14/201410.3810.3910.0410.08270,891
5/13/201418.7018.8318.4518.47625,490
5/13/201410.3410.4210.2210.30130,391
5/12/201418.5818.7918.5418.68518,196
5/12/201410.2510.4010.2210.29262,687
5/9/201418.3618.5618.2618.53384,634
5/9/201410.2010.269.9410.15284,781
5/8/201418.2418.4418.1918.44922,082
5/8/201410.0510.2910.0510.14401,471
5/7/201417.9618.1817.8618.18761,088
5/7/201410.4010.409.9610.11354,330
5/6/201417.6217.9617.5817.86889,461
5/6/201410.6210.6210.3510.42134,732
5/5/201418.3118.4918.1818.29511,974
5/5/201410.8810.9310.6110.62238,554
5/2/201418.4318.6518.2718.45416,789
5/2/201410.4010.8510.4010.76389,943
5/1/201418.3118.5518.1018.44554,441
5/1/201410.2710.5210.2610.41171,884
Trading Center