$26.74 -0.22 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center