$23.39 +0.45 (%) First Industrial Realty Trust Inc - New York Stock Exchange, Inc.

May. 2, 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
5/2/201623.0723.4623.0323.391,102,448
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
3/17/20168.419.058.238.364,228,526
3/16/201621.8122.3021.8022.28586,965
3/16/20167.578.247.438.181,298,802
3/15/201621.8122.0021.8121.92664,830
3/15/20167.457.747.327.731,154,131
3/14/201621.8722.0221.7321.99606,526
3/14/20167.597.967.267.482,044,731
3/11/201621.9122.0121.7921.94947,368
3/11/20167.707.797.327.591,262,311
3/10/201621.8821.9321.4721.631,267,562
3/10/20167.207.747.207.651,655,305
3/9/201621.7922.0321.6221.751,084,907
3/9/20166.907.196.727.06979,327
3/8/201622.1322.1321.7321.75989,622
3/8/20167.237.326.877.081,435,227
3/7/201622.0222.2121.9222.13672,821
3/7/20166.787.256.787.101,813,741
3/4/201622.0222.1821.8822.13844,212
3/4/20166.447.156.326.501,583,851
3/3/201621.9222.0621.8622.041,057,463
3/3/20165.986.425.976.35820,124
3/2/201621.8221.9621.5121.93892,637
3/2/20165.806.025.805.971,287,065
3/1/201621.6522.0421.5921.87723,659
3/1/20166.346.345.765.811,140,250
2/29/201621.5921.8621.4921.521,121,046
2/29/20166.256.366.116.28840,132
2/26/201621.7621.9021.4921.58704,589
2/26/20166.086.506.076.251,126,655
2/25/201621.2521.8021.2421.74582,057
2/25/20165.856.295.836.28758,094
2/24/201621.0621.3020.9621.21741,409
2/24/20166.286.365.876.021,051,124
2/23/201620.8121.2620.6821.24819,821
2/23/20166.036.225.906.00605,496
2/22/201620.7520.9920.7520.831,086,183
2/22/20165.886.135.825.95656,359
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center