$20.88 +0.38 (%) First Industrial Realty Trust Inc - NYSE

Dec. 22, 2014 | 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
12/19/201420.5820.7520.4320.501,233,253
12/19/20145.615.985.565.721,709,844
12/18/201420.5220.5920.3320.59503,481
12/18/20145.555.665.335.64704,638
12/17/201419.7620.3719.7120.361,724,072
12/17/20145.095.445.005.421,014,081
12/16/201419.4519.8219.3019.69478,888
12/16/20145.315.354.975.01644,973
12/15/201419.7519.8019.4319.47500,888
12/15/20145.486.045.105.11977,878
12/12/201419.9120.1719.6419.70539,532
12/12/20145.205.715.185.55839,264
12/11/201420.2320.3020.1020.15280,568
12/11/20145.265.525.195.25796,440
12/10/201420.0420.2220.0320.12545,613
12/10/20145.325.555.175.29866,370
12/9/201419.8020.2019.8020.15480,040
12/9/20144.845.404.735.231,014,361
12/8/201419.9420.2919.8919.99379,506
12/8/20144.714.753.984.641,325,923
12/5/201419.8920.0719.8419.97377,715
12/5/20144.694.834.604.66363,595
12/4/201419.9820.1519.9219.99313,809
12/4/20144.974.974.714.74542,213
12/3/201420.2420.2419.8920.04768,613
12/3/20144.694.984.634.87644,065
12/2/201419.8120.1019.6019.97789,357
12/2/20144.804.954.584.60429,438
12/1/201419.8419.9019.7319.77415,768
12/1/20144.754.984.684.90991,424
11/28/201420.0520.2519.8519.85291,133
11/28/20145.055.104.524.54886,497
11/27/20145.285.315.015.10429,749
11/26/201419.7419.9919.7419.96273,946
11/26/20145.585.605.355.40679,333
11/25/201419.5619.7919.5019.68592,010
11/25/20145.565.695.485.62440,408
11/24/201419.4119.5619.2919.51411,660
11/24/20145.715.735.425.561,131,403
11/21/201419.5619.6219.3519.36371,387
11/21/20146.016.145.785.88778,597
11/20/201418.9519.3618.9519.34315,556
11/20/20145.885.945.695.85686,899
11/19/201419.1319.2218.8919.04640,680
11/19/20146.196.195.685.74891,398
11/18/201419.2619.3019.1419.18825,136
11/18/20145.976.215.926.18717,061
11/17/201419.3419.4319.1819.18515,673
11/17/20145.895.895.595.78764,516
11/14/201419.4219.5019.2419.26352,784
11/14/20145.325.965.235.941,352,085
11/13/201419.5619.6419.4119.43240,421
11/13/20145.655.695.355.43636,937
11/12/201419.7419.7519.4419.50260,756
11/12/20145.695.825.405.56974,919
11/11/201419.9019.9019.7019.76353,148
11/11/20145.795.975.625.87723,284
11/10/201419.7219.9619.6819.90543,152
11/10/20146.016.055.535.60581,495
11/7/201419.7519.8019.5319.70386,168
11/7/20145.656.075.606.04592,945
11/6/201419.9120.0619.7419.78281,261
11/6/20145.375.705.355.50665,961
11/5/201420.0020.1519.8019.90335,253
11/5/20145.455.585.245.271,789,752
11/4/201419.8519.9319.6519.91681,496
11/4/20146.036.055.715.73836,837
11/3/201419.5119.8919.4219.79494,301
11/3/20145.836.115.736.08711,059
10/31/201419.3619.6919.1819.53954,870
10/31/20145.695.965.455.782,363,919
10/30/201418.9119.2518.9119.18367,903
10/30/20146.806.866.256.261,036,370
10/29/201418.9219.1118.7218.93799,925
10/29/20147.267.406.906.99699,345
10/28/201418.6618.9518.5918.94429,635
10/28/20147.287.507.147.44426,603
10/27/201418.4818.6318.3918.63363,268
10/27/20147.547.557.177.19269,825
10/24/201418.6518.6918.3218.50356,764
10/24/20147.437.687.327.57332,926
10/23/201418.1218.5918.0018.57625,572
10/23/20147.677.697.327.47652,862
10/22/201418.1618.3317.9317.97717,081
10/22/20148.188.197.727.74258,669
10/21/201418.2718.3418.1218.17458,751
10/21/20148.388.538.188.21200,331
10/20/201417.8518.2317.8518.14671,233
10/20/20148.188.287.978.27272,205
10/17/201418.1518.1517.7617.85685,038
10/17/20148.608.658.028.08492,610
10/16/201417.7518.0917.7417.96500,681
10/16/20148.248.748.248.55564,152
10/15/201417.6518.0117.5517.99475,588
10/15/20147.968.457.968.30686,516
10/14/201417.6818.0917.6717.85596,564
10/14/20148.318.598.098.211,359,048
10/13/201417.2517.6717.2117.52451,806
10/10/201417.4417.7417.2017.23449,949
10/10/20148.168.417.958.09305,672
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center