First Industrial Realty Trust Inc $17.27

down 0.00


16/9/2014 04:00 PM  |  NYSE : FR  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FR historical data

Date Open High Low Close Volume
9/16/201417.1517.3117.0617.271,015,654
9/16/201410.0810.239.9510.10190,879
9/15/201417.4517.6717.1817.18567,366
9/15/201410.1610.3210.0510.12222,678
9/12/201418.0818.0817.3217.47723,514
9/12/201410.1710.3210.0610.17211,625
9/11/201418.0218.2218.0018.14327,565
9/11/201410.0510.319.9410.29275,542
9/10/201418.2418.2817.9918.08760,851
9/10/201410.0910.3310.0510.16121,350
9/9/201418.3918.5618.2018.23378,497
9/9/201410.2310.369.9310.19290,207
9/8/201418.1818.4218.1818.37469,931
9/8/201410.3910.4010.1010.15161,385
9/5/201418.1718.3518.1418.24298,761
9/5/201410.3010.4810.1510.43284,737
9/4/201418.3318.4018.1518.21295,526
9/4/201410.7810.8410.1610.24330,609
9/3/201418.3818.5618.3118.35323,533
9/3/201410.8110.9310.7510.77205,971
9/2/201418.2618.3418.1818.34232,005
9/2/201410.9511.0210.7910.82271,197
8/29/201418.1718.3218.1418.20302,146
8/29/201411.0211.2110.9211.14152,346
8/28/201418.3118.3418.1618.16190,435
8/28/201411.0911.1110.9311.01212,959
8/27/201418.1518.3618.1518.35318,533
8/27/201411.0111.1310.8410.87242,599
8/26/201418.2018.3018.1418.16288,194
8/26/201410.7911.1010.7511.03257,165
8/25/201418.3118.3818.0918.20131,120
8/25/201410.8010.8710.6410.64326,132
8/22/201418.5018.5018.1118.22197,066
8/22/201410.6210.8110.5810.78236,096
8/21/201418.5118.5918.4318.50281,145
8/21/201410.6710.7510.4710.63264,691
8/20/201418.3918.5418.2718.47482,796
8/20/201410.7510.9410.7110.83140,673
8/19/201418.4618.5818.4018.49367,304
8/19/201410.8110.9410.6710.75145,055
8/18/201418.1818.4718.1618.41224,649
8/18/201410.6410.8610.6110.83158,765
8/15/201418.4118.4118.0218.121,133,383
8/15/201410.5710.8710.5010.74344,208
8/14/201418.4118.5118.2418.26346,100
8/14/201411.2511.3010.7310.78539,616
8/13/201417.9418.4917.9418.451,299,655
8/13/201411.8111.8111.1511.31710,067
8/12/201418.1218.2017.8417.91379,142
8/12/201411.9712.2711.9111.93259,498
8/11/201417.9918.3217.8918.12338,105
8/11/201411.8112.0411.7811.93156,730
8/8/201417.7817.9517.6817.89752,176
8/8/201411.7212.0211.7111.80261,994
8/7/201417.8417.9417.6317.75393,828
8/7/201411.6611.8211.5211.72342,628
8/6/201417.7117.8017.6217.73567,889
8/6/201411.6511.7811.5411.69289,524
8/5/201417.9618.0417.6617.77528,439
8/5/201411.3811.4911.1411.41368,273
8/4/201417.9018.0517.7218.01671,839
8/1/201418.0818.2217.7717.85882,848
8/1/201411.6311.8511.4911.62243,512
7/31/201418.4018.5718.0518.05655,339
7/31/201411.5811.6911.4311.57348,283
7/30/201418.9018.9818.4918.56558,632
7/30/201411.6011.7611.4611.70189,058
7/29/201418.9918.9918.8118.82260,825
7/29/201411.6611.7311.5411.65318,568
7/28/201418.7018.9418.6018.92352,697
7/28/201411.3011.5611.3011.50285,021
7/25/201419.0219.1018.6118.63695,061
7/25/201410.8711.3710.8011.35491,612
7/24/201419.2519.5819.0819.131,009,330
7/24/201410.8610.9210.7210.85391,581
7/23/201419.0619.2518.9719.21347,260
7/23/201411.0411.1810.9010.93151,262
7/22/201418.9919.1118.9319.03440,578
7/22/201411.2311.2511.0211.05192,384
7/21/201419.1519.2118.9018.90461,299
7/21/201411.3911.4311.0611.24346,208
7/18/201419.0119.3319.0119.18944,326
7/18/201411.1411.2811.0211.27310,627
7/17/201419.1519.2119.0019.02624,936
7/17/201410.9611.3510.8611.30539,952
7/16/201419.2419.3219.0819.16281,282
7/16/201410.6710.9810.6410.82599,531
7/15/201419.1919.3219.0519.16359,725
7/15/201411.1011.1210.5510.62567,677
7/14/201419.1919.3519.0319.30350,314
7/14/201411.3611.3810.8710.971,068,088
7/11/201419.1419.1919.0019.09290,336
7/11/201411.5011.7411.2211.74657,736
7/10/201418.8019.1718.7519.15474,581
7/10/201411.7212.0211.4011.441,322,679
7/9/201419.0419.0818.9319.01170,518
7/9/201411.4111.6011.3611.55671,371
7/8/201419.0819.1218.9718.99434,521
7/8/201411.3111.4210.9811.27346,596
7/7/201419.0519.1819.0119.06350,623
Trading Center