$18.57 0.00 (%) First Industrial Realty Trust Inc - NYSE

Oct. 23, 2014 | 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
10/23/201418.1218.5918.0018.57625,572
10/23/20147.677.697.327.47652,862
10/22/201418.1618.3317.9317.97717,081
10/22/20148.188.197.727.74258,669
10/21/201418.2718.3418.1218.17458,751
10/21/20148.388.538.188.21200,331
10/20/201417.8518.2317.8518.14671,233
10/20/20148.188.287.978.27272,205
10/17/201418.1518.1517.7617.85685,038
10/17/20148.608.658.028.08492,610
10/16/201417.7518.0917.7417.96500,681
10/16/20148.248.748.248.55564,152
10/15/201417.6518.0117.5517.99475,588
10/15/20147.968.457.968.30686,516
10/14/201417.6818.0917.6717.85596,564
10/14/20148.318.598.098.211,359,048
10/13/201417.2517.6717.2117.52451,806
10/10/201417.4417.7417.2017.23449,949
10/10/20148.168.417.958.09305,672
10/9/201417.6317.7417.3917.48739,830
10/9/20148.658.658.068.22608,551
10/8/201416.9717.7416.9717.65722,763
10/8/20148.038.587.608.54652,762
10/7/201417.0217.2116.9816.98343,924
10/7/20148.318.317.978.00256,400
10/6/201417.0817.3117.0617.10373,655
10/6/20148.338.408.138.27298,036
10/3/201417.1317.3216.9417.06357,329
10/3/20148.688.688.248.29342,144
10/2/201417.1017.1916.7716.96301,731
10/2/20148.768.828.528.75202,100
10/1/201416.9117.1216.8617.06893,668
10/1/20148.778.988.708.74343,035
9/30/201417.2317.2316.9116.91676,477
9/30/20148.959.088.708.73259,950
9/29/201417.1217.2317.0117.21329,506
9/29/20149.149.208.998.99104,543
9/26/201416.9617.3016.9217.27454,379
9/26/20149.169.179.019.11184,309
9/25/201417.0417.0616.8417.01537,422
9/25/20148.969.178.949.15212,367
9/24/201416.9117.1116.7617.06647,484
9/24/20149.239.239.009.07244,069
9/23/201417.1617.2316.9416.94559,215
9/23/20149.059.248.939.21161,850
9/22/201417.2117.3117.1617.19624,223
9/22/20149.149.218.858.92369,834
9/19/201417.1717.4217.1217.281,082,024
9/19/20149.509.669.189.18669,843
9/18/201417.2117.3317.0717.141,476,804
9/18/20149.839.849.609.62256,907
9/17/201417.3017.4617.2017.20891,489
9/17/201410.1010.169.859.90374,062
9/16/201417.1517.3117.0617.271,020,183
9/16/201410.0810.239.9510.10190,879
9/15/201417.4517.6717.1817.18567,366
9/15/201410.1610.3210.0510.12222,678
9/12/201418.0818.0817.3217.47723,514
9/12/201410.1710.3210.0610.17211,625
9/11/201418.0218.2218.0018.14327,565
9/11/201410.0510.319.9410.29275,542
9/10/201418.2418.2817.9918.08760,851
9/10/201410.0910.3310.0510.16121,350
9/9/201418.3918.5618.2018.23378,497
9/9/201410.2310.369.9310.19290,207
9/8/201418.1818.4218.1818.37469,931
9/8/201410.3910.4010.1010.15161,385
9/5/201418.1718.3518.1418.24298,761
9/5/201410.3010.4810.1510.43284,737
9/4/201418.3318.4018.1518.21295,526
9/4/201410.7810.8410.1610.24330,609
9/3/201418.3818.5618.3118.35323,533
9/3/201410.8110.9310.7510.77205,971
9/2/201418.2618.3418.1818.34232,005
9/2/201410.9511.0210.7910.82271,197
8/29/201418.1718.3218.1418.20302,146
8/29/201411.0211.2110.9211.14152,346
8/28/201418.3118.3418.1618.16190,435
8/28/201411.0911.1110.9311.01212,959
8/27/201418.1518.3618.1518.35318,533
8/27/201411.0111.1310.8410.87242,599
8/26/201418.2018.3018.1418.16288,194
8/26/201410.7911.1010.7511.03257,165
8/25/201418.3118.3818.0918.20131,120
8/25/201410.8010.8710.6410.64326,132
8/22/201418.5018.5018.1118.22197,066
8/22/201410.6210.8110.5810.78236,096
8/21/201418.5118.5918.4318.50281,145
8/21/201410.6710.7510.4710.63264,691
8/20/201418.3918.5418.2718.47482,796
8/20/201410.7510.9410.7110.83140,673
8/19/201418.4618.5818.4018.49367,304
8/19/201410.8110.9410.6710.75145,055
8/18/201418.1818.4718.1618.41224,649
8/18/201410.6410.8610.6110.83158,765
8/15/201418.4118.4118.0218.121,133,383
8/15/201410.5710.8710.5010.74344,208
8/14/201418.4118.5118.2418.26346,100
8/14/201411.2511.3010.7310.78539,616
8/13/201417.9418.4917.9418.451,299,655
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center