$20.86 +0.09 (%) First Industrial Realty Trust Inc - NYSE

Mar. 27, 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
3/27/201520.7320.8720.5920.86448,766
3/27/20157.197.477.007.38233,292
3/26/201521.0221.2520.7620.77486,928
3/26/20157.627.787.147.23527,442
3/25/201521.7021.7321.0821.13545,625
3/25/20157.577.677.437.45429,696
3/24/201521.8721.8721.5621.65634,642
3/24/20157.647.677.467.50418,885
3/23/201521.8022.0621.7821.93422,976
3/23/20157.317.697.277.67602,810
3/20/201521.3321.9121.3321.83600,029
3/20/20157.157.477.087.35811,678
3/19/201521.2821.5121.2221.25306,170
3/19/20156.727.226.727.09303,882
3/18/201520.9221.4320.7021.40298,997
3/18/20156.436.826.386.80414,052
3/17/201520.7821.0720.7320.90343,892
3/17/20156.516.746.466.49337,749
3/16/201520.9321.1720.7520.83562,106
3/16/20156.706.766.446.63316,634
3/13/201520.7620.8420.5820.80425,622
3/13/20156.456.676.346.64219,877
3/12/201520.3520.7520.2620.73556,929
3/12/20156.486.586.366.42235,506
3/11/201520.1920.3620.0620.16665,809
3/11/20156.196.495.966.47570,442
3/10/201520.0020.2519.8920.14895,812
3/10/20156.256.416.086.18446,825
3/9/201520.1520.2619.9820.09455,187
3/9/20156.976.986.306.30394,400
3/6/201520.5620.5620.0120.02648,186
3/6/20157.057.236.786.94419,240
3/5/201520.9221.1820.8020.83365,881
3/5/20157.307.477.177.31158,841
3/4/201521.1521.2220.8220.83437,103
3/4/20157.507.537.157.27409,094
3/3/201521.2621.2721.0521.19474,581
3/3/20157.647.807.437.47263,015
3/2/201521.3021.6621.2421.30435,654
3/2/20157.737.817.487.62203,880
2/27/201521.3521.4021.1321.28936,554
2/27/20157.677.817.597.71397,689
2/26/201521.2921.4721.1121.29387,019
2/26/20157.627.817.567.63632,187
2/25/201521.3721.7321.3321.34838,759
2/25/20157.227.837.187.47675,071
2/24/201521.9221.9221.3421.38570,257
2/24/20156.807.226.727.14433,744
2/23/201521.7622.0421.6822.03398,437
2/23/20156.846.996.626.79427,191
2/20/201521.5122.0421.4721.68427,438
2/20/20157.337.446.876.99392,221
2/19/201521.7921.8721.3021.48742,492
2/19/20157.687.747.287.33205,035
2/18/201521.8021.9021.5421.88377,995
2/18/20157.327.607.277.58270,440
2/17/201521.5221.9421.4921.76493,188
2/17/20157.367.517.317.34244,349
2/13/201521.7021.7321.4021.57439,449
2/13/20157.447.687.447.58417,712
2/12/201521.4621.7921.3421.70249,771
2/12/20157.607.617.297.36508,363
2/11/201521.5021.6021.2321.33326,678
2/11/20157.707.837.547.56396,584
2/10/201521.6221.6621.2121.52506,626
2/10/20157.557.777.427.76340,010
2/9/201521.6821.9421.5021.51432,823
2/9/20157.617.837.587.72240,227
2/6/201522.1522.1721.6821.70608,719
2/6/20157.537.847.477.61527,106
2/5/201521.9522.2821.9122.24495,099
2/5/20157.757.967.677.85306,157
2/4/201521.9922.1721.7221.91444,482
2/4/20157.867.957.657.86401,903
2/3/201521.7222.1221.5722.06843,764
2/3/20157.897.967.517.69461,401
2/2/201521.7621.8321.2721.64559,458
2/2/20157.518.147.518.00363,373
1/30/201522.3622.4621.7321.73600,084
1/30/20157.507.957.357.85527,586
1/29/201522.3622.5222.1322.45417,542
1/29/20157.367.627.157.40601,032
1/28/201522.4722.6022.2222.25480,839
1/28/20157.938.147.537.61483,113
1/27/201521.8722.5521.8722.32825,931
1/27/20157.678.217.648.16588,223
1/26/201522.0222.0721.7922.03720,523
1/26/20157.367.737.277.70447,541
1/23/201522.0322.1121.8622.011,107,664
1/23/20157.687.727.287.38540,901
1/22/201521.7222.1021.5721.951,858,555
1/22/20158.018.117.717.79639,459
1/21/201521.4421.6221.3921.55651,583
1/21/20157.917.987.637.891,050,537
1/20/201521.8622.0121.4621.51553,938
1/20/20157.717.987.537.77656,661
1/19/20157.657.667.337.52159,397
1/16/201521.5621.8621.5621.80702,027
1/16/20157.177.567.137.45642,500
1/15/201522.0622.2021.5721.67849,042
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center