$28.68 +0.08 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201628.5628.8328.3028.68633,236
9/23/201615.4315.5814.6914.821,257,484
9/22/201628.4928.7028.4728.60735,942
9/22/201616.9617.0515.3915.631,695,235
9/21/201627.6728.1627.3128.15721,176
9/21/201615.7016.7515.6816.611,631,783
9/20/201628.1028.1827.6427.641,153,327
9/20/201615.4015.4015.0615.29720,513
9/19/201627.6727.9827.5627.91650,512
9/19/201615.4615.6915.1815.31819,106
9/16/201627.2827.6027.0427.552,512,458
9/16/201615.1215.4414.8715.051,702,130
9/15/201627.1927.3526.9427.32607,736
9/15/201615.5515.6614.9615.32937,072
9/14/201627.1227.2826.9827.18587,254
9/14/201615.7216.1315.4015.561,031,262
9/13/201627.7027.7626.9327.00957,089
9/13/201616.0116.2115.2215.561,150,739
9/12/201627.6228.0027.4527.921,176,912
9/12/201615.5116.3415.2516.042,349,977
9/9/201628.8228.8327.7827.791,022,065
9/9/201616.9617.0615.8216.041,440,037
9/8/201629.3929.4029.1129.30718,609
9/8/201617.2617.7317.0917.281,358,672
9/7/201629.2529.6129.1029.61474,715
9/7/201617.1517.2816.7217.22998,841
9/6/201629.1129.3028.9229.30724,624
9/6/201616.5217.2916.5017.101,598,608
9/2/201628.6729.3428.6729.12640,932
9/2/201615.8116.2115.5916.091,512,859
9/1/201628.7928.8028.3728.51825,087
9/1/201615.2315.6114.5815.411,910,735
8/31/201628.5728.9028.4928.771,522,173
8/31/201615.9816.2315.6615.811,142,377
8/30/201628.5528.7128.2428.65551,619
8/30/201617.1117.2615.9116.191,069,955
8/29/201628.4128.7328.4028.62851,697
8/29/201616.9417.5616.7817.30667,540
8/26/201628.6828.7528.0128.281,392,257
8/26/201617.8718.2116.7717.171,774,459
8/25/201628.2928.7128.2828.58692,679
8/25/201616.9217.6616.6717.431,113,765
8/24/201628.9228.9228.2328.411,094,239
8/24/201618.2618.2616.6316.981,626,271
8/23/201628.9128.9428.7028.88675,663
8/23/201619.2619.3518.5218.56702,199
8/22/201628.7028.8028.5228.73534,726
8/22/201618.3519.0018.0018.951,305,097
8/19/201628.4628.7328.4328.61840,300
8/19/201620.1620.2619.3619.421,354,057
8/18/201628.8428.8428.5028.58759,883
8/18/201621.3221.4720.6620.85914,119
8/17/201628.8328.8628.4528.80599,883
8/17/201621.4721.5520.5921.121,638,184
8/16/201628.9528.9928.4828.70824,224
8/16/201622.5622.8121.8221.861,145,884
8/15/201629.2529.3829.0729.07737,748
8/15/201623.5623.5622.4522.57908,080
8/12/201628.9529.4128.9529.20521,187
8/12/201624.1824.3223.1623.461,126,329
8/11/201629.2329.3028.7028.95642,329
8/11/201623.7824.5623.5123.801,373,496
8/10/201629.2129.3828.9629.19393,162
8/10/201624.6224.9623.4423.831,902,837
8/9/201628.8229.1028.6629.07366,825
8/9/201624.1424.6723.9724.161,250,220
8/8/201628.9929.0628.7328.83462,600
8/8/201623.4124.4123.3523.921,285,571
8/5/201629.0229.2228.8729.03515,838
8/5/201623.1823.8622.8323.461,632,912
8/4/201629.0929.5128.9129.14955,755
8/4/201623.7624.0323.5823.801,111,801
8/3/201629.1729.2528.8028.99651,126
8/3/201623.4923.8722.8923.771,237,502
8/2/201629.5329.6629.1129.21640,249
8/2/201623.6924.3823.4223.641,782,871
8/1/201629.3829.6629.3529.61613,549
7/29/201628.6729.7528.6729.471,433,822
7/29/201622.1522.7921.7722.641,450,270
7/28/201628.3528.9928.2228.77686,473
7/28/201622.0022.2621.2521.771,396,541
7/27/201628.4728.5428.1328.36612,326
7/27/201620.9322.1020.4921.801,645,948
7/26/201628.6228.6828.3628.50567,367
7/26/201620.0020.8720.0020.661,198,230
7/25/201628.6728.8128.4928.56694,330
7/25/201620.2220.2219.1719.701,296,638
7/22/201628.5128.8328.3828.62713,040
7/22/201620.4320.7420.0820.491,115,564
7/21/201628.5128.6028.3528.59673,184
7/21/201619.7220.9619.5320.771,014,805
7/20/201628.5528.6128.3428.61747,599
7/20/201620.8320.9619.5919.701,446,490
7/19/201628.2928.5428.2128.52966,363
7/19/201621.6622.1921.5521.711,034,908
7/18/201628.2028.3128.0228.28970,401
7/18/201621.5421.8121.3121.76815,511
7/15/201627.9728.2127.8128.15951,941
7/15/201621.4122.1121.4121.691,493,267
7/14/201628.2028.2527.9127.931,050,538
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center