$21.25 -0.05 (%) First Industrial Realty Trust Inc - NYSE

Mar. 3, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
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
2/11/201521.5021.6021.2321.33326,678
2/11/20157.707.837.547.56396,584
2/10/201521.6221.6621.2121.52506,626
2/10/20157.557.777.427.76340,010
2/9/201521.6821.9421.5021.51432,823
2/9/20157.617.837.587.72240,227
2/6/201522.1522.1721.6821.70608,719
2/6/20157.537.847.477.61527,106
2/5/201521.9522.2821.9122.24495,099
2/5/20157.757.967.677.85306,157
2/4/201521.9922.1721.7221.91444,482
2/4/20157.867.957.657.86401,903
2/3/201521.7222.1221.5722.06843,764
2/3/20157.897.967.517.69461,401
2/2/201521.7621.8321.2721.64559,458
2/2/20157.518.147.518.00363,373
1/30/201522.3622.4621.7321.73600,084
1/30/20157.507.957.357.85527,586
1/29/201522.3622.5222.1322.45417,542
1/29/20157.367.627.157.40601,032
1/28/201522.4722.6022.2222.25480,839
1/28/20157.938.147.537.61483,113
1/27/201521.8722.5521.8722.32825,931
1/27/20157.678.217.648.16588,223
1/26/201522.0222.0721.7922.03720,523
1/26/20157.367.737.277.70447,541
1/23/201522.0322.1121.8622.011,107,664
1/23/20157.687.727.287.38540,901
1/22/201521.7222.1021.5721.951,858,555
1/22/20158.018.117.717.79639,459
1/21/201521.4421.6221.3921.55651,583
1/21/20157.917.987.637.891,050,537
1/20/201521.8622.0121.4621.51553,938
1/20/20157.717.987.537.77656,661
1/19/20157.657.667.337.52159,397
1/16/201521.5621.8621.5621.80702,027
1/16/20157.177.567.137.45642,500
1/15/201522.0622.2021.5721.67849,042
1/15/20157.557.657.047.081,557,272
1/14/201521.6622.1521.6621.98804,880
1/14/20157.787.786.957.061,171,650
1/13/201522.2322.2321.7221.89745,065
1/13/20158.378.377.657.771,749,492
1/12/201521.8122.0721.7122.05410,574
1/12/20157.598.557.508.11959,344
1/9/201521.8321.9921.6221.83402,584
1/9/20157.027.437.027.42550,716
1/8/201521.7521.9621.6121.82642,673
1/8/20157.427.656.926.97757,632
1/7/201521.1221.7420.9421.73603,290
1/7/20157.247.587.027.341,006,471
1/6/201520.7921.0520.6321.03883,569
1/6/20156.627.576.507.501,144,602
1/5/201520.6820.9920.5520.85307,745
1/5/20156.296.506.156.50650,051
1/2/201520.7120.8420.5820.80338,325
1/2/20155.696.145.556.14620,746
12/31/201421.0321.2120.5420.56437,463
12/31/20145.835.865.575.83364,496
12/30/201421.0821.2520.8720.95323,728
12/30/20145.575.915.525.84467,885
12/29/201421.0021.2320.9921.16360,779
12/29/20145.705.725.425.47334,100
12/26/201421.0821.1620.9921.06183,675
12/24/201421.0621.1420.9220.98145,724
12/24/20145.305.615.185.53372,679
12/23/201420.9521.1020.8021.03317,370
12/23/20145.335.745.265.29546,059
12/22/201420.5120.8920.5120.88301,027
12/22/20145.765.825.365.38765,893
12/19/201420.5820.7520.4320.501,233,253
12/19/20145.615.985.565.721,709,844
12/18/201420.5220.5920.3320.59503,481
12/18/20145.555.665.335.64704,638
12/17/201419.7620.3719.7120.361,724,072
12/17/20145.095.445.005.421,014,081
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center