$19.98 -0.01 (%) First Industrial Realty Trust Inc - NYSE

May. 22, 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
5/25/20156.356.396.286.28137,677
5/22/201519.9620.1519.8319.98460,845
5/22/20156.346.546.346.43169,408
5/21/201520.3520.3519.8719.99500,150
5/21/20156.406.466.336.38108,139
5/20/201520.3820.4620.1920.34514,868
5/20/20156.376.536.376.40308,449
5/19/201520.2820.4520.2120.39573,760
5/19/20156.366.546.366.38313,449
5/18/201520.3120.4620.1220.42701,844
5/15/201520.2620.4220.1120.40385,000
5/15/20156.446.626.436.46394,101
5/14/201519.9920.2119.8820.20488,803
5/14/20156.376.546.346.42417,277
5/13/201520.1620.2919.7619.83431,834
5/13/20156.326.436.196.29604,855
5/12/201519.9320.1519.6820.04551,970
5/12/20156.076.186.026.12437,446
5/11/201520.3920.4719.9520.09493,981
5/11/20155.996.145.966.07387,308
5/8/201520.3920.7220.2520.41515,666
5/8/20155.786.035.705.98502,539
5/7/201519.8020.1819.7820.13983,967
5/7/20155.805.815.515.71613,463
5/6/201519.8219.9719.6619.791,376,654
5/6/20156.106.105.785.86598,807
5/5/201520.0020.0819.7019.821,494,110
5/5/20156.276.316.006.03338,543
5/4/201520.0420.1319.9920.11819,981
5/4/20156.186.276.136.17336,360
5/1/201519.7520.0719.7119.96923,084
5/1/20155.826.125.826.10432,570
4/30/201519.7819.8619.4619.731,129,417
4/30/20155.996.135.855.88649,111
4/29/201519.9920.1019.8119.98670,322
4/29/20156.156.286.036.12508,957
4/28/201520.0420.2119.9620.16388,534
4/28/20156.126.235.996.18595,686
4/27/201520.2520.3919.9820.01922,833
4/27/20155.916.165.846.11643,403
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center