$26.34 +0.32 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

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
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
11/7/201610.7610.9610.5210.791,329,821
11/4/201625.4825.5625.2625.44502,458
11/4/201611.7011.8510.9511.282,902,811
11/3/201625.6825.7025.3325.36633,034
11/3/201611.4911.9111.3311.641,714,063
11/2/201625.8025.8625.6225.621,032,896
11/2/201612.0512.7811.5911.742,788,366
11/1/201626.2526.2725.5125.78997,445
11/1/201611.1811.9111.1811.592,279,857
10/31/201625.8426.4825.6826.41957,948
10/31/201610.4810.8310.2910.771,158,908
10/28/201626.3726.3725.5025.681,728,428
10/28/201610.4010.7210.2410.391,312,710
10/27/201626.5626.5625.9226.05696,724
10/27/201610.7810.7810.3310.37999,806
10/26/201626.7326.8226.2826.57712,124
10/26/201611.1111.1710.5110.681,110,938
10/25/201627.0027.0926.7826.97489,875
10/25/201610.9911.3410.8811.091,211,364
10/24/201628.5028.5026.9627.10314,940
10/24/201611.1911.2510.5310.77991,296
10/21/201626.7827.0626.7826.98466,633
10/21/201611.0911.2010.8810.99782,700
10/20/201626.8527.0726.7727.02474,467
10/20/201611.4811.4910.9211.031,174,772
10/19/201626.7527.0426.6726.95419,370
10/19/201611.1411.3810.8411.171,370,668
10/18/201626.9227.0426.7326.77410,249
10/18/201610.5310.8810.3610.801,028,381
10/17/201626.5926.8926.5426.62462,974
10/17/201610.3610.4910.2610.33639,204
10/14/201626.4626.8226.2326.52817,594
10/14/201610.5110.6710.2410.331,078,905
10/13/201626.2426.7526.2326.491,178,715
10/13/201610.5010.9710.3710.621,390,985
10/12/201625.9326.5125.9326.41658,251
10/12/201610.3110.7010.2210.491,035,173
10/11/201626.4226.4925.9626.05559,107
10/11/201610.9510.9510.2810.29864,334
10/10/201626.0326.5626.0326.54676,595
10/7/201626.2826.5525.8826.031,010,026
10/7/201611.2611.5010.5910.951,546,117
10/6/201626.1526.2525.7626.161,137,750
10/6/201610.9511.2610.7010.771,762,481
10/5/201627.3227.4626.2326.231,095,719
10/5/201612.0412.0510.9611.391,449,093
10/4/201627.6227.6227.0627.17553,647
10/4/201612.4012.5111.6811.801,576,152
10/3/201628.2028.2027.6227.71650,989
10/3/201613.5013.6912.8813.07857,200
9/30/201628.4128.6628.1228.221,529,335
9/30/201614.4714.4713.4713.53800,589
9/29/201628.6328.7828.1928.33838,318
9/29/201614.0114.0813.5413.79883,809
9/28/201628.5428.8328.3828.83771,153
9/28/201613.8414.4513.7114.14854,006
9/27/201628.8929.1328.5028.57568,518
9/27/201614.2514.2513.6113.841,147,876
9/26/201628.6428.8528.5428.74516,165
9/26/201614.8515.3014.3114.351,023,522
9/23/201628.5628.8328.3028.68633,236
9/23/201615.4315.5814.6914.821,257,484
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center