$19.70 +0.37 (%) First Industrial Realty Trust Inc - NYSE

Feb. 12, 2016 | 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
2/12/201619.4819.7419.4219.70816,341
2/12/20165.526.055.415.99885,261
2/11/201619.4319.4519.1519.331,450,230
2/11/20165.755.805.475.61917,918
2/10/201619.6920.0419.6219.71375,386
2/10/20164.995.124.755.10658,402
2/9/201619.4319.8319.3419.61983,436
2/9/20165.375.425.035.05704,412
2/8/201620.0120.0919.2719.631,343,875
2/8/20165.255.545.215.33985,366
2/5/201620.2420.4020.1020.171,031,734
2/5/20164.534.994.534.98649,309
2/4/201620.3520.4720.1220.31910,938
2/4/20164.554.774.534.63628,473
2/3/201620.4020.5320.0920.40762,827
2/3/20164.314.474.264.44406,885
2/2/201620.3320.5020.0420.29893,813
2/2/20164.264.364.154.21246,016
2/1/201620.4420.5020.2520.441,009,485
2/1/20164.244.404.244.32430,502
1/29/201619.8220.7019.5520.591,691,526
1/29/20163.984.213.984.20393,037
1/28/201620.2620.3119.4519.691,080,948
1/28/20164.114.133.943.98454,680
1/27/201620.3420.3419.9920.13861,366
1/27/20164.114.164.024.13456,771
1/26/201620.0320.4320.0320.43538,489
1/26/20163.984.083.944.03327,752
1/25/201619.9120.2419.7019.91759,485
1/25/20163.954.063.853.86403,091
1/22/201619.8820.0619.7019.94736,218
1/22/20163.743.943.713.82501,541
1/21/201619.4319.6419.2719.48914,348
1/21/20163.773.793.593.74482,376
1/20/201619.7219.7218.8919.32759,512
1/20/20163.803.803.503.80452,416
1/19/201620.0320.0719.7419.89693,928
1/19/20164.004.003.573.66546,799
1/18/20164.014.013.903.9188,012
1/15/201619.8119.9919.6819.85804,650
1/15/20164.104.113.883.96444,654
1/14/201620.3220.4319.9920.19802,248
1/14/20163.944.033.853.93592,764
1/13/201620.7120.9020.1720.26982,775
1/13/20163.994.083.934.02870,284
1/12/201621.2521.3320.4320.701,254,488
1/12/20164.104.153.873.98713,543
1/11/201621.0221.2820.9921.10868,351
1/11/20164.494.544.164.18842,576
1/8/201621.4921.6120.9420.97427,758
1/8/20164.534.634.424.51683,763
1/7/201621.4221.6121.3921.421,004,972
1/7/20164.824.824.604.64886,349
1/6/201621.7321.8521.6321.83656,818
1/6/20164.764.814.694.74313,135
1/5/201621.6122.0021.5721.921,323,198
1/5/20164.814.824.614.69263,334
1/4/201621.8521.9221.4621.61748,106
1/4/20164.694.814.634.80371,253
12/31/201522.4222.4222.1322.13812,604
12/31/20154.514.594.454.51196,182
12/30/201522.4022.5622.3522.35511,147
12/30/20154.614.634.504.50176,688
12/29/201522.3022.5622.2922.43746,678
12/29/20154.794.814.634.68518,428
12/28/201522.1322.3622.0322.34403,934
12/24/201522.2022.2922.0422.15271,469
12/24/20154.715.054.715.05279,642
12/23/201522.0422.1321.9622.09473,690
12/23/20154.654.774.594.76430,301
12/22/201521.8722.1121.7721.97723,087
12/22/20154.654.744.554.61356,289
12/21/201521.8621.9421.6321.80627,621
12/21/20154.494.714.384.57582,249
12/18/201521.9021.9821.5221.691,215,283
12/18/20154.354.474.274.362,286,530
12/17/201522.2822.3221.9822.00807,356
12/17/20154.534.594.274.28621,245
12/16/201521.8022.2621.7722.211,111,445
12/16/20154.494.754.494.71746,546
12/15/201521.7621.9621.6321.72981,921
12/15/20154.554.564.364.38536,480
12/14/201521.6821.7421.3121.601,335,566
12/14/20154.604.684.424.49546,000
12/11/201521.6921.9221.5421.721,827,459
12/11/20154.594.714.524.63396,061
12/10/201522.2222.4121.8921.951,155,165
12/10/20154.584.754.574.69554,942
12/9/201522.4522.5722.0822.231,255,494
12/9/20154.634.714.524.630
12/8/201522.4922.6322.3322.52551,754
12/8/20154.574.624.434.50552,422
12/7/201522.6122.7222.4622.60898,748
12/7/20154.804.804.514.59329,576
12/4/201522.2122.7522.1322.67427,309
12/4/20154.664.864.654.830
12/3/201522.5222.5822.0822.19691,276
12/3/20154.584.624.484.580
12/2/201522.9922.9922.5222.55664,774
12/2/20154.554.624.434.49453,420
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center