$21.73 -0.72 (%) First Industrial Realty Trust Inc - NYSE

Jan. 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
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
1/15/20157.557.657.047.081,557,272
1/14/201521.6622.1521.6621.98804,880
1/14/20157.787.786.957.061,171,650
1/13/201522.2322.2321.7221.89745,065
1/13/20158.378.377.657.771,749,492
1/12/201521.8122.0721.7122.05410,574
1/12/20157.598.557.508.11959,344
1/9/201521.8321.9921.6221.83402,584
1/9/20157.027.437.027.42550,716
1/8/201521.7521.9621.6121.82642,673
1/8/20157.427.656.926.97757,632
1/7/201521.1221.7420.9421.73603,290
1/7/20157.247.587.027.341,006,471
1/6/201520.7921.0520.6321.03883,569
1/6/20156.627.576.507.501,144,602
1/5/201520.6820.9920.5520.85307,745
1/5/20156.296.506.156.50650,051
1/2/201520.7120.8420.5820.80338,325
1/2/20155.696.145.556.14620,746
12/31/201421.0321.2120.5420.56437,463
12/31/20145.835.865.575.83364,496
12/30/201421.0821.2520.8720.95323,728
12/30/20145.575.915.525.84467,885
12/29/201421.0021.2320.9921.16360,779
12/29/20145.705.725.425.47334,100
12/26/201421.0821.1620.9921.06183,675
12/24/201421.0621.1420.9220.98145,724
12/24/20145.305.615.185.53372,679
12/23/201420.9521.1020.8021.03317,370
12/23/20145.335.745.265.29546,059
12/22/201420.5120.8920.5120.88301,027
12/22/20145.765.825.365.38765,893
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center