$20.15 +0.03 (%) First Industrial Realty Trust Inc - NYSE

Apr. 24, 2015 | 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
4/24/201520.1920.4619.9920.15996,057
4/24/20155.926.055.805.85604,281
4/23/201520.1820.3219.9620.12671,841
4/23/20155.966.025.825.95434,242
4/22/201520.2920.4120.0420.19564,088
4/22/20156.056.115.905.93399,929
4/21/201520.7320.7320.2920.29694,019
4/21/20156.166.246.076.13348,186
4/20/201520.1820.5020.1320.36633,855
4/20/20156.196.206.006.19562,776
4/17/201520.2420.3719.8820.05401,438
4/17/20156.316.426.176.22270,143
4/16/201520.3720.5320.2520.35356,375
4/16/20156.506.506.236.26327,744
4/15/201520.6020.7520.4220.45271,949
4/15/20156.286.536.256.45424,119
4/14/201520.5820.6520.4720.52466,645
4/14/20156.346.376.206.25300,189
4/13/201520.2820.5520.2520.47378,495
4/13/20156.476.486.356.35236,173
4/10/201520.6320.7620.1920.25705,909
4/10/20156.506.556.346.47442,061
4/9/201520.9921.0220.3820.45240,949
4/9/20156.356.466.296.33360,718
4/8/201521.1321.2820.9021.00661,689
4/8/20156.556.596.316.44758,106
4/7/201521.5421.6721.1021.14859,790
4/7/20156.656.966.656.69773,360
4/6/201521.3921.5821.3921.53646,042
4/6/20157.217.216.947.08335,581
4/2/201521.2321.4521.2221.381,167,826
4/2/20156.887.096.776.90410,671
4/1/201521.5921.5921.1221.33363,301
4/1/20156.927.076.726.96863,795
3/31/201521.1221.4821.0221.43957,172
3/31/20157.037.176.706.83912,461
3/30/201520.9421.2120.8821.20376,650
3/30/20157.237.367.037.09274,404
3/27/201520.7320.8720.5920.86448,766
3/27/20157.197.477.007.38233,292
3/26/201521.0221.2520.7620.77486,928
3/26/20157.627.787.147.23527,442
3/25/201521.7021.7321.0821.13545,625
3/25/20157.577.677.437.45429,696
3/24/201521.8721.8721.5621.65634,642
3/24/20157.647.677.467.50418,885
3/23/201521.8022.0621.7821.93422,976
3/23/20157.317.697.277.67602,810
3/20/201521.3321.9121.3321.83600,029
3/20/20157.157.477.087.35811,678
3/19/201521.2821.5121.2221.25306,170
3/19/20156.727.226.727.09303,882
3/18/201520.9221.4320.7021.40298,997
3/18/20156.436.826.386.80414,052
3/17/201520.7821.0720.7320.90343,892
3/17/20156.516.746.466.49337,749
3/16/201520.9321.1720.7520.83562,106
3/16/20156.706.766.446.63316,634
3/13/201520.7620.8420.5820.80425,622
3/13/20156.456.676.346.64219,877
3/12/201520.3520.7520.2620.73556,929
3/12/20156.486.586.366.42235,506
3/11/201520.1920.3620.0620.16665,809
3/11/20156.196.495.966.47570,442
3/10/201520.0020.2519.8920.14895,812
3/10/20156.256.416.086.18446,825
3/9/201520.1520.2619.9820.09455,187
3/9/20156.976.986.306.30394,400
3/6/201520.5620.5620.0120.02648,186
3/6/20157.057.236.786.94419,240
3/5/201520.9221.1820.8020.83365,881
3/5/20157.307.477.177.31158,841
3/4/201521.1521.2220.8220.83437,103
3/4/20157.507.537.157.27409,094
3/3/201521.2621.2721.0521.19474,581
3/3/20157.647.807.437.47263,015
3/2/201521.3021.6621.2421.30435,654
3/2/20157.737.817.487.62203,880
2/27/201521.3521.4021.1321.28936,554
2/27/20157.677.817.597.71397,689
2/26/201521.2921.4721.1121.29387,019
2/26/20157.627.817.567.63632,187
2/25/201521.3721.7321.3321.34838,759
2/25/20157.227.837.187.47675,071
2/24/201521.9221.9221.3421.38570,257
2/24/20156.807.226.727.14433,744
2/23/201521.7622.0421.6822.03398,437
2/23/20156.846.996.626.79427,191
2/20/201521.5122.0421.4721.68427,438
2/20/20157.337.446.876.99392,221
2/19/201521.7921.8721.3021.48742,492
2/19/20157.687.747.287.33205,035
2/18/201521.8021.9021.5421.88377,995
2/18/20157.327.607.277.58270,440
2/17/201521.5221.9421.4921.76493,188
2/17/20157.367.517.317.34244,349
2/13/201521.7021.7321.4021.57439,449
2/13/20157.447.687.447.58417,712
2/12/201521.4621.7921.3421.70249,771
2/12/20157.607.617.297.36508,363
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center