$19.94 +0.16 (%) First Industrial Realty Trust Inc - NYSE

Jul. 29, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
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
6/22/20156.286.626.276.54201,947
6/19/201519.8419.9719.6519.851,681,473
6/19/20156.496.536.316.35352,181
6/18/201519.7120.0919.6919.981,485,343
6/18/20156.456.646.436.50411,123
6/17/201519.6719.7319.4819.66664,594
6/17/20156.216.376.196.33243,512
6/16/201519.4919.7819.3819.603,055,329
6/16/20156.236.336.196.22202,379
6/15/201519.6019.6019.3519.49951,320
6/15/20155.946.325.846.28418,963
6/12/201519.6019.6819.5019.62321,272
6/12/20155.885.915.825.84159,457
6/11/201519.6319.6919.5419.62486,969
6/11/20155.945.995.825.89124,740
6/10/201519.2419.7019.2119.51771,462
6/10/20156.076.115.975.99233,680
6/9/201519.4119.4419.1519.23499,500
6/9/20156.066.095.976.03136,576
6/8/201519.4219.5419.2519.41479,352
6/8/20156.006.075.886.05150,628
6/5/201519.3219.5019.1619.40479,561
6/5/20156.056.176.006.01201,803
6/4/201519.5119.6019.3819.47403,926
6/4/20156.106.256.076.14145,515
6/3/201519.7519.8019.4419.58585,210
6/3/20156.266.366.156.17213,734
6/2/201519.7519.8519.5319.74656,954
6/2/20156.286.416.246.32237,957
6/1/201519.5519.8919.3519.87848,979
6/1/20156.256.466.196.27215,069
5/29/201519.6819.7419.4119.512,014,048
5/29/20156.316.356.136.15226,677
5/28/201519.8019.8819.5719.74859,631
5/28/20156.066.266.066.25306,091
5/27/201519.6919.8919.6019.86375,906
5/27/20156.186.206.036.10244,853
5/26/201519.9019.9019.6119.66376,559
5/26/20156.206.386.096.16280,565
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
  • Showing 1-100 of 2,519 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!