$28.58 +0.17 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

Aug. 25, 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
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
7/14/201621.3822.1320.9421.841,961,646
7/13/201628.2728.4028.1328.28710,663
7/13/201620.6622.3420.6521.982,357,032
7/12/201628.2628.3627.9928.17915,981
7/12/201621.3521.5519.9620.082,132,471
7/11/201628.0728.3827.8828.29657,842
7/11/201620.4022.0220.4021.592,242,746
7/8/201627.8328.2227.8128.101,675,812
7/8/201619.1720.9319.1220.802,137,894
7/7/201628.0028.0927.5327.65850,547
7/7/201619.5019.5318.8019.291,454,309
7/6/201628.0228.2628.0228.131,582,576
7/6/201619.6020.0519.4819.852,288,366
7/5/201627.9328.1627.5628.121,410,410
7/5/201619.0619.5018.7019.451,158,652
7/4/201619.5519.8019.2419.361,200,724
7/1/201627.9328.1027.8027.92886,279
6/30/201627.4527.8427.2527.821,108,969
6/30/201617.2617.6016.9317.55961,361
6/29/201626.9727.5026.9727.461,022,517
6/29/201616.9817.3816.6117.031,507,507
6/28/201626.4926.8526.1826.851,410,938
6/28/201616.0016.7815.9416.39743,467
6/27/201626.5126.8026.2926.462,083,779
6/27/201616.9617.2215.8716.29910,873
6/24/201626.3126.9826.1026.742,037,960
6/24/201617.1317.2816.5016.98945,796
6/23/201626.9927.1426.8626.96806,824
6/23/201615.8016.0615.5215.87490,260
6/22/201626.8427.0426.7426.83720,547
6/22/201615.8216.0315.3615.97947,728
6/21/201626.8627.0126.7726.88929,097
6/21/201615.9316.1115.7115.89664,450
6/20/201626.9127.1426.8026.81750,714
6/20/201615.4116.4615.1716.32707,646
6/17/201626.7026.8926.4526.781,916,036
6/17/201616.4016.4715.5016.091,695,379
6/16/201626.4826.8226.3926.80870,418
6/16/201617.5017.5615.8016.111,135,771
6/15/201626.3726.7626.2426.571,092,493
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center