$28.56 -0.06 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
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
6/15/201615.8116.8215.7016.641,180,395
6/14/201626.3326.3826.1726.281,093,683
6/14/201616.2016.2315.3615.741,015,658
6/13/201626.3326.6226.2626.421,325,167
6/13/201616.2716.4415.7416.111,371,574
6/10/201626.2726.4626.1526.301,908,381
6/10/201616.4016.8915.7415.901,603,031
6/9/201625.6426.5325.6226.442,030,149
6/9/201615.9516.4515.4616.331,525,383
6/8/201625.2425.7125.2425.691,080,748
6/8/201615.7316.2315.5415.752,034,710
6/7/201625.1325.4225.0225.26858,902
6/7/201614.8915.1414.7314.80682,888
6/6/201624.9325.2324.8525.05895,200
6/6/201615.2515.4914.8015.171,165,765
6/3/201625.0225.3724.8624.98992,600
6/3/201614.5015.2514.4215.192,064,963
6/2/201624.6024.8124.5624.81980,916
6/2/201613.4313.9213.3013.711,169,760
6/1/201624.4524.7624.2724.681,268,896
6/1/201613.7413.9313.1913.481,859,762
5/31/201624.9624.9824.6824.761,477,983
5/31/201613.2014.0213.1913.641,901,447
5/30/201613.0513.1712.8013.04801,084
5/27/201624.8024.9724.7724.93774,381
5/27/201614.0714.2113.3913.491,611,683
5/26/201624.8725.0024.7424.821,067,880
5/26/201614.7514.8413.9314.121,899,944
5/25/201624.8124.9424.5624.881,107,083
5/25/201613.7414.4213.2214.332,202,491
5/24/201624.5724.9524.5724.791,136,573
5/24/201614.5014.8013.6813.801,454,830
5/23/201624.4624.6624.3424.40832,859
5/20/201624.2724.6124.2224.481,108,836
5/20/201615.2715.4014.3215.041,585,399
5/19/201624.1624.2223.9024.13741,678
5/19/201614.0115.2713.5715.022,783,413
5/18/201624.3224.6424.0924.361,010,780
5/18/201615.2715.6314.4814.552,890,278
5/17/201624.7524.8224.1924.411,018,565
5/17/201614.9915.7814.5915.583,009,474
5/16/201624.6625.1524.6624.891,016,111
5/16/201614.0514.7314.0514.481,985,890
5/13/201624.7824.9024.5424.74867,559
5/13/201613.7513.9813.5613.832,128,795
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center