$19.36 +0.02 (%) First Industrial Realty Trust Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
11/21/201419.5619.6219.3519.36371,387
11/21/20146.016.145.785.88778,597
11/20/201418.9519.3618.9519.34315,556
11/20/20145.885.945.695.85686,899
11/19/201419.1319.2218.8919.04640,680
11/19/20146.196.195.685.74891,398
11/18/201419.2619.3019.1419.18825,136
11/18/20145.976.215.926.18717,061
11/17/201419.3419.4319.1819.18515,673
11/17/20145.895.895.595.78764,516
11/14/201419.4219.5019.2419.26352,784
11/14/20145.325.965.235.941,352,085
11/13/201419.5619.6419.4119.43240,421
11/13/20145.655.695.355.43636,937
11/12/201419.7419.7519.4419.50260,756
11/12/20145.695.825.405.56974,919
11/11/201419.9019.9019.7019.76353,148
11/11/20145.795.975.625.87723,284
11/10/201419.7219.9619.6819.90543,152
11/10/20146.016.055.535.60581,495
11/7/201419.7519.8019.5319.70386,168
11/7/20145.656.075.606.04592,945
11/6/201419.9120.0619.7419.78281,261
11/6/20145.375.705.355.50665,961
11/5/201420.0020.1519.8019.90335,253
11/5/20145.455.585.245.271,789,752
11/4/201419.8519.9319.6519.91681,496
11/4/20146.036.055.715.73836,837
11/3/201419.5119.8919.4219.79494,301
11/3/20145.836.115.736.08711,059
10/31/201419.3619.6919.1819.53954,870
10/31/20145.695.965.455.782,363,919
10/30/201418.9119.2518.9119.18367,903
10/30/20146.806.866.256.261,036,370
10/29/201418.9219.1118.7218.93799,925
10/29/20147.267.406.906.99699,345
10/28/201418.6618.9518.5918.94429,635
10/28/20147.287.507.147.44426,603
10/27/201418.4818.6318.3918.63363,268
10/27/20147.547.557.177.19269,825
10/24/201418.6518.6918.3218.50356,764
10/24/20147.437.687.327.57332,926
10/23/201418.1218.5918.0018.57625,572
10/23/20147.677.697.327.47652,862
10/22/201418.1618.3317.9317.97717,081
10/22/20148.188.197.727.74258,669
10/21/201418.2718.3418.1218.17458,751
10/21/20148.388.538.188.21200,331
10/20/201417.8518.2317.8518.14671,233
10/20/20148.188.287.978.27272,205
10/17/201418.1518.1517.7617.85685,038
10/17/20148.608.658.028.08492,610
10/16/201417.7518.0917.7417.96500,681
10/16/20148.248.748.248.55564,152
10/15/201417.6518.0117.5517.99475,588
10/15/20147.968.457.968.30686,516
10/14/201417.6818.0917.6717.85596,564
10/14/20148.318.598.098.211,359,048
10/13/201417.2517.6717.2117.52451,806
10/10/201417.4417.7417.2017.23449,949
10/10/20148.168.417.958.09305,672
10/9/201417.6317.7417.3917.48739,830
10/9/20148.658.658.068.22608,551
10/8/201416.9717.7416.9717.65722,763
10/8/20148.038.587.608.54652,762
10/7/201417.0217.2116.9816.98343,924
10/7/20148.318.317.978.00256,400
10/6/201417.0817.3117.0617.10373,655
10/6/20148.338.408.138.27298,036
10/3/201417.1317.3216.9417.06357,329
10/3/20148.688.688.248.29342,144
10/2/201417.1017.1916.7716.96301,731
10/2/20148.768.828.528.75202,100
10/1/201416.9117.1216.8617.06893,668
10/1/20148.778.988.708.74343,035
9/30/201417.2317.2316.9116.91676,477
9/30/20148.959.088.708.73259,950
9/29/201417.1217.2317.0117.21329,506
9/29/20149.149.208.998.99104,543
9/26/201416.9617.3016.9217.27454,379
9/26/20149.169.179.019.11184,309
9/25/201417.0417.0616.8417.01537,422
9/25/20148.969.178.949.15212,367
9/24/201416.9117.1116.7617.06647,484
9/24/20149.239.239.009.07244,069
9/23/201417.1617.2316.9416.94559,215
9/23/20149.059.248.939.21161,850
9/22/201417.2117.3117.1617.19624,223
9/22/20149.149.218.858.92369,834
9/19/201417.1717.4217.1217.281,082,024
9/19/20149.509.669.189.18669,843
9/18/201417.2117.3317.0717.141,476,804
9/18/20149.839.849.609.62256,907
9/17/201417.3017.4617.2017.20891,489
9/17/201410.1010.169.859.90374,062
9/16/201417.1517.3117.0617.271,020,183
9/16/201410.0810.239.9510.10190,879
9/15/201417.4517.6717.1817.18567,366
9/15/201410.1610.3210.0510.12222,678
9/12/201418.0818.0817.3217.47723,514
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center