$19.00 +0.31 (%) First Industrial Realty Trust Inc - NYSE

Sep. 2, 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
9/1/201519.0119.1418.5418.691,016,471
9/1/20154.544.704.304.32475,479
8/31/201519.5019.6919.3819.391,825,858
8/31/20154.554.744.404.54490,415
8/28/201519.6119.6419.2919.601,567,035
8/28/20154.504.794.464.64558,014
8/27/201519.4719.8219.3219.641,366,439
8/27/20154.264.504.174.46477,304
8/26/201519.2419.3218.9419.271,268,414
8/26/20154.304.324.064.14448,770
8/25/201519.8319.8318.8318.861,751,443
8/25/20154.824.824.354.36447,871
8/24/201519.6619.8919.1319.201,429,043
8/24/20154.565.044.444.54724,035
8/21/201520.5820.7820.4420.45875,839
8/21/20155.235.274.864.92632,777
8/20/201520.8421.1120.7820.94737,112
8/20/20155.395.395.215.23714,671
8/19/201521.2021.2020.8720.921,633,666
8/19/20155.095.215.075.17430,581
8/18/201521.4021.4021.1621.241,600,741
8/18/20155.105.104.915.00435,888
8/17/201521.2021.4320.9621.431,488,438
8/17/20155.015.264.995.23374,618
8/14/201520.9921.2620.8921.17765,335
8/14/20154.945.114.844.91488,299
8/13/201521.1121.1420.8121.001,025,336
8/13/20155.005.124.824.87582,337
8/12/201520.7621.1320.7621.111,864,891
8/12/20154.795.204.775.18808,892
8/11/201520.7520.9920.6620.861,133,161
8/11/20154.624.724.414.68639,725
8/10/201521.1121.1120.7520.84624,737
8/10/20154.104.403.994.37516,093
8/7/201520.5921.0120.4620.99628,188
8/7/20154.004.313.973.98631,190
8/6/201520.7420.9420.4420.681,434,193
8/6/20153.784.003.763.95637,644
8/5/201521.0521.1320.6820.76718,734
8/5/20153.944.043.763.78356,829
8/4/201520.9921.2420.9021.051,080,734
8/4/20154.004.103.853.87506,248
8/3/201520.9721.0420.7720.98933,389
7/31/201520.4021.0520.1920.942,291,022
7/31/20153.984.083.974.01480,425
7/30/201519.9120.1019.7920.09707,313
7/30/20154.054.073.923.94467,702
7/29/201519.7720.1019.6519.97469,172
7/29/20154.124.184.014.09811,000
7/28/201519.8719.9619.7519.78492,510
7/28/20154.134.214.044.12682,877
7/27/201519.9720.1519.8419.86528,195
7/27/20154.504.504.004.021,841,434
7/24/201519.6920.0519.6719.951,024,011
7/24/20154.504.694.144.68790,034
7/23/201520.1020.1019.6119.77730,605
7/23/20154.954.954.504.57423,147
7/22/201520.0520.2420.0220.05363,414
7/22/20154.865.044.724.90358,165
7/21/201519.9920.1919.8720.07606,620
7/21/20155.105.194.904.95694,839
7/20/201520.0020.1219.8120.01645,498
7/20/20155.265.404.734.79468,343
7/17/201520.0620.1119.8920.03492,453
7/17/20155.875.875.435.47459,169
7/16/201520.0220.1420.0120.11357,305
7/16/20155.656.035.615.96440,641
7/15/201519.8820.0519.8319.95542,102
7/15/20155.705.785.685.69151,638
7/14/201519.9420.0619.7919.95429,152
7/14/20155.835.985.765.80141,779
7/13/201519.8420.0919.8019.92688,662
7/13/20155.575.875.535.85233,613
7/10/201519.4819.9119.4819.73659,641
7/10/20155.835.935.625.62389,613
7/9/201519.5819.6319.3819.41997,828
7/9/20156.016.015.735.82248,286
7/8/201519.4819.6719.4119.451,042,907
7/8/20155.996.125.855.90397,770
7/7/201519.4619.6619.4619.571,486,356
7/7/20156.006.095.805.98292,379
7/6/201519.1919.4719.1919.361,130,193
7/6/20155.996.255.936.15231,591
7/3/20156.026.025.945.9847,697
7/2/201519.2819.6019.2319.331,038,314
7/2/20155.956.005.875.92192,241
7/1/201518.7319.0518.6719.05917,205
6/30/201519.0119.0118.6618.731,154,500
6/30/20156.006.225.956.05181,196
6/29/201519.1719.4118.8218.83632,710
6/29/20156.196.206.006.00204,531
6/26/201519.2719.3019.0819.241,648,203
6/26/20156.256.406.066.08373,355
6/25/201519.5119.6319.3519.351,945,429
6/25/20156.266.366.246.31133,373
6/24/201519.6419.7519.4619.47678,109
6/24/20156.306.426.246.27134,959
6/23/201519.5719.7519.5119.57532,277
6/23/20156.496.526.296.33268,301
6/22/201519.8720.0419.6419.66602,826
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!