$18.73 -0.10 (%) First Industrial Realty Trust Inc - NYSE

Jun. 30, 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
6/30/201519.0119.0118.6618.731,154,500
6/30/20156.006.225.956.05181,196
6/29/201519.1719.4118.8218.83632,710
6/29/20156.196.206.006.00204,531
6/26/201519.2719.3019.0819.241,648,203
6/26/20156.256.406.066.08373,355
6/25/201519.5119.6319.3519.351,945,429
6/25/20156.266.366.246.31133,373
6/24/201519.6419.7519.4619.47678,109
6/24/20156.306.426.246.27134,959
6/23/201519.5719.7519.5119.57532,277
6/23/20156.496.526.296.33268,301
6/22/201519.8720.0419.6419.66602,826
6/22/20156.286.626.276.54201,947
6/19/201519.8419.9719.6519.851,681,473
6/19/20156.496.536.316.35352,181
6/18/201519.7120.0919.6919.981,485,343
6/18/20156.456.646.436.50411,123
6/17/201519.6719.7319.4819.66664,594
6/17/20156.216.376.196.33243,512
6/16/201519.4919.7819.3819.603,055,329
6/16/20156.236.336.196.22202,379
6/15/201519.6019.6019.3519.49951,320
6/15/20155.946.325.846.28418,963
6/12/201519.6019.6819.5019.62321,272
6/12/20155.885.915.825.84159,457
6/11/201519.6319.6919.5419.62486,969
6/11/20155.945.995.825.89124,740
6/10/201519.2419.7019.2119.51771,462
6/10/20156.076.115.975.99233,680
6/9/201519.4119.4419.1519.23499,500
6/9/20156.066.095.976.03136,576
6/8/201519.4219.5419.2519.41479,352
6/8/20156.006.075.886.05150,628
6/5/201519.3219.5019.1619.40479,561
6/5/20156.056.176.006.01201,803
6/4/201519.5119.6019.3819.47403,926
6/4/20156.106.256.076.14145,515
6/3/201519.7519.8019.4419.58585,210
6/3/20156.266.366.156.17213,734
6/2/201519.7519.8519.5319.74656,954
6/2/20156.286.416.246.32237,957
6/1/201519.5519.8919.3519.87848,979
6/1/20156.256.466.196.27215,069
5/29/201519.6819.7419.4119.512,014,048
5/29/20156.316.356.136.15226,677
5/28/201519.8019.8819.5719.74859,631
5/28/20156.066.266.066.25306,091
5/27/201519.6919.8919.6019.86375,906
5/27/20156.186.206.036.10244,853
5/26/201519.9019.9019.6119.66376,559
5/26/20156.206.386.096.16280,565
5/25/20156.356.396.286.28137,677
5/22/201519.9620.1519.8319.98460,845
5/22/20156.346.546.346.43169,408
5/21/201520.3520.3519.8719.99500,150
5/21/20156.406.466.336.38108,139
5/20/201520.3820.4620.1920.34514,868
5/20/20156.376.536.376.40308,449
5/19/201520.2820.4520.2120.39573,760
5/19/20156.366.546.366.38313,449
5/18/201520.3120.4620.1220.42701,844
5/15/201520.2620.4220.1120.40385,000
5/15/20156.446.626.436.46394,101
5/14/201519.9920.2119.8820.20488,803
5/14/20156.376.546.346.42417,277
5/13/201520.1620.2919.7619.83431,834
5/13/20156.326.436.196.29604,855
5/12/201519.9320.1519.6820.04551,970
5/12/20156.076.186.026.12437,446
5/11/201520.3920.4719.9520.09493,981
5/11/20155.996.145.966.07387,308
5/8/201520.3920.7220.2520.41515,666
5/8/20155.786.035.705.98502,539
5/7/201519.8020.1819.7820.13983,967
5/7/20155.805.815.515.71613,463
5/6/201519.8219.9719.6619.791,376,654
5/6/20156.106.105.785.86598,807
5/5/201520.0020.0819.7019.821,494,110
5/5/20156.276.316.006.03338,543
5/4/201520.0420.1319.9920.11819,981
5/4/20156.186.276.136.17336,360
5/1/201519.7520.0719.7119.96923,084
5/1/20155.826.125.826.10432,570
4/30/201519.7819.8619.4619.731,129,417
4/30/20155.996.135.855.88649,111
4/29/201519.9920.1019.8119.98670,322
4/29/20156.156.286.036.12508,957
4/28/201520.0420.2119.9620.16388,534
4/28/20156.126.235.996.18595,686
4/27/201520.2520.3919.9820.01922,833
4/27/20155.916.165.846.11643,403
4/24/201520.1920.4619.9920.15996,057
4/24/20155.926.055.805.85604,281
4/23/201520.1820.3219.9620.12671,841
4/23/20155.966.025.825.95434,242
4/22/201520.2920.4120.0420.19564,088
4/22/20156.056.115.905.93399,929
4/21/201520.7320.7320.2920.29694,019
4/21/20156.166.246.076.13348,186
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!