$17.16 +0.10 (%) First Industrial Realty Trust Inc - NYSE

Oct. 2, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
10/1/201416.9117.1216.8617.06893,668
10/1/20148.778.988.708.74343,035
9/30/201417.2317.2316.9116.91637,667
9/30/20148.959.088.708.73254,372
9/29/201417.1217.2317.0117.21329,506
9/29/20149.149.208.998.99104,071
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
9/12/201410.1710.3210.0610.17211,625
9/11/201418.0218.2218.0018.14327,565
9/11/201410.0510.319.9410.29275,542
9/10/201418.2418.2817.9918.08760,851
9/10/201410.0910.3310.0510.16121,350
9/9/201418.3918.5618.2018.23378,497
9/9/201410.2310.369.9310.19290,207
9/8/201418.1818.4218.1818.37469,931
9/8/201410.3910.4010.1010.15161,385
9/5/201418.1718.3518.1418.24298,761
9/5/201410.3010.4810.1510.43284,737
9/4/201418.3318.4018.1518.21295,526
9/4/201410.7810.8410.1610.24330,609
9/3/201418.3818.5618.3118.35323,533
9/3/201410.8110.9310.7510.77205,971
9/2/201418.2618.3418.1818.34232,005
9/2/201410.9511.0210.7910.82271,197
8/29/201418.1718.3218.1418.20302,146
8/29/201411.0211.2110.9211.14152,346
8/28/201418.3118.3418.1618.16190,435
8/28/201411.0911.1110.9311.01212,959
8/27/201418.1518.3618.1518.35318,533
8/27/201411.0111.1310.8410.87242,599
8/26/201418.2018.3018.1418.16288,194
8/26/201410.7911.1010.7511.03257,165
8/25/201418.3118.3818.0918.20131,120
8/25/201410.8010.8710.6410.64326,132
8/22/201418.5018.5018.1118.22197,066
8/22/201410.6210.8110.5810.78236,096
8/21/201418.5118.5918.4318.50281,145
8/21/201410.6710.7510.4710.63264,691
8/20/201418.3918.5418.2718.47482,796
8/20/201410.7510.9410.7110.83140,673
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center