$24.93 +0.11 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/12/201624.2624.8624.1424.791,398,801
5/12/201613.3913.9713.3213.851,902,456
5/11/201624.6324.6724.0924.201,424,590
5/11/201613.3013.9912.9713.452,127,137
5/10/201624.6024.7024.5124.67963,703
5/10/201612.2212.8312.1212.751,299,841
5/9/201624.2124.6824.2124.481,712,375
5/9/201612.7512.7712.0712.191,151,715
5/6/201623.7724.2923.7724.151,990,226
5/6/201612.9113.5812.8313.381,836,563
5/5/201623.6824.0223.5823.842,047,235
5/5/201612.3312.6812.3012.611,134,849
5/4/201623.0723.6822.9623.601,256,473
5/4/201612.3912.8812.0712.121,775,507
5/3/201623.3323.5022.9123.14855,181
5/3/201612.6712.9112.3012.591,052,710
5/2/201623.0723.4623.0323.391,102,448
5/2/201613.5313.5312.5112.691,702,897
4/29/201623.1423.1822.6622.941,635,543
4/29/201612.8413.4412.8413.362,537,407
4/28/201623.0923.4923.0523.171,015,205
4/28/201612.7012.9112.3312.571,639,227
4/27/201623.1723.1822.8323.131,257,534
4/27/201612.4012.7812.2512.581,994,131
4/26/201622.9223.1822.8223.131,405,144
4/26/201611.4712.1811.3612.151,411,733
4/25/201622.5422.9222.2622.921,125,066
4/25/201611.1111.8011.1111.361,310,011
4/22/201622.5122.7122.4622.551,382,830
4/22/201611.9512.1911.1111.293,371,386
4/21/201622.8622.8622.3322.391,114,133
4/21/201612.7412.7411.8212.232,034,148
4/20/201623.0323.0822.7622.811,027,660
4/20/201612.4413.0211.9012.062,322,703
4/19/201622.8723.0422.6822.99879,286
4/19/201611.7712.5711.6812.501,675,943
4/18/201622.5622.7822.4022.771,218,499
4/18/201610.7511.0010.5610.901,011,886
4/15/201622.4522.6222.4222.561,086,418
4/15/20169.8710.599.7410.551,064,541
4/14/201622.5922.6722.4322.431,698,853
4/14/20169.9410.179.439.71768,502
4/13/201622.7622.7922.5522.63972,028
4/13/20169.8010.259.759.911,167,377
4/12/201622.7222.8022.4722.671,376,800
4/12/20169.8910.059.699.861,427,146
4/11/201622.5622.6922.4522.631,731,687
4/11/20169.089.819.089.761,743,965
4/8/201622.5122.6822.3022.521,612,195
4/8/20168.628.998.538.921,043,520
4/7/201622.2822.4522.2222.391,422,542
4/7/20168.558.788.518.64901,341
4/6/201622.6622.6822.3022.361,742,911
4/6/20168.378.458.228.37590,064
4/5/201622.5822.7522.5122.691,369,808
4/5/20168.428.508.198.47690,703
4/4/201622.6022.8122.5522.691,710,724
4/4/20168.448.458.088.19573,902
4/1/201622.6422.7122.4522.612,365,555
4/1/20168.188.487.928.451,042,611
3/31/201622.8123.0122.7322.747,346,758
3/31/20168.928.928.288.421,544,452
3/30/201623.0023.1222.9022.942,915,353
3/30/20168.909.038.518.731,054,066
3/29/201622.7823.0622.7422.9818,223,556
3/29/20168.569.088.458.991,211,654
3/28/201622.6622.9822.5622.897,585,643
3/28/20168.858.878.338.64868,299
3/24/201621.9022.0621.6322.01493,055
3/24/20168.508.958.418.791,438,896
3/23/201622.0822.1921.9621.96764,410
3/23/20168.458.678.218.401,310,007
3/22/201621.9522.0921.8822.02762,006
3/22/20169.199.228.718.831,997,174
3/21/201622.2822.4022.0122.03675,836
3/21/20168.749.118.679.012,472,827
3/18/201622.6522.7022.3222.361,074,702
3/18/20168.498.908.398.754,564,069
3/17/201622.2122.7322.1122.52891,253
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center