First Industrial Realty Trust, Inc. Historical Stock Prices

FR 
$18.92
*  
0.29
1.56%
Get FR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading FR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.71  18.94  18.60  18.92 352,697
07/28/2014 18.7 18.94 18.6 18.92 347,038
07/25/2014 19.02 19.1 18.61 18.63 695,061
07/24/2014 19.25 19.58 19.08 19.13 1,009,330
07/23/2014 19.06 19.25 18.97 19.21 347,260
07/22/2014 18.99 19.11 18.93 19.03 440,578
07/21/2014 19.15 19.21 18.9 18.9 461,299
07/18/2014 19.01 19.33 19.01 19.18 944,326
07/17/2014 19.15 19.21 19 19.02 624,936
07/16/2014 19.24 19.32 19.08 19.16 281,282
07/15/2014 19.19 19.32 19.05 19.16 359,725
07/14/2014 19.19 19.35 19.03 19.3 350,314
07/11/2014 19.14 19.19 19 19.09 290,336
07/10/2014 18.8 19.17 18.75 19.15 474,581
07/09/2014 19.04 19.08 18.93 19.01 170,518
07/08/2014 19.08 19.12 18.97 18.99 434,521
07/07/2014 19.05 19.18 19.01 19.06 350,623
07/03/2014 19.08 19.09 18.98 19.08 528,339
07/02/2014 19.04 19.16 18.98 19.05 315,006
07/01/2014 18.91 19.24 18.88 19.1 427,702
06/30/2014 18.8 18.89 18.68 18.84 409,136
06/27/2014 18.62 18.94 18.61 18.87 506,696
06/26/2014 18.68 18.74 18.54 18.73 397,759
06/25/2014 18.53 18.75 18.5 18.75 368,896
06/24/2014 18.45 18.9 18.31 18.62 517,880
06/23/2014 18.62 18.74 18.4 18.47 337,890
06/20/2014 18.57 18.67 18.46 18.6 677,501
06/19/2014 18.45 18.64 18.37 18.64 228,398
06/18/2014 18.4 18.51 18.235 18.45 457,411
06/17/2014 18.38 18.53 18.3 18.36 449,875
06/16/2014 18.53 18.56 18.25 18.43 308,254
06/13/2014 18.49 18.53 18.27 18.47 590,936
06/12/2014 18.48 18.49 18.25 18.4 546,810
06/11/2014 18.66 18.7 18.385 18.54 562,656
06/10/2014 18.89 18.94 18.59 18.7 649,746
06/09/2014 19.19 19.3 18.92 18.95 366,732
06/06/2014 19.42 19.42 19.2 19.28 316,204
06/05/2014 18.59 19.29 18.46 19.27 671,212
06/04/2014 18.49 18.59 18.36 18.54 261,477
06/03/2014 18.53 18.59 18.43 18.51 318,907
06/02/2014 18.6 18.71 18.43 18.61 288,310
05/30/2014 18.67 18.81 18.46 18.54 1,139,390
05/29/2014 18.61 18.74 18.49 18.67 406,900
05/28/2014 18.74 18.78 18.45 18.54 352,922
05/27/2014 18.54 18.865 18.52 18.83 583,156
05/23/2014 18.07 18.48 17.94 18.44 494,997
05/22/2014 18.22 18.22 18.01 18.02 345,516
05/21/2014 18.32 18.34 18.05 18.21 277,977
05/20/2014 18.37 18.39 18.17 18.26 468,542
05/19/2014 18.29 18.46 18.15 18.39 329,387
05/16/2014 18.09 18.31 18.01 18.31 397,142
05/15/2014 18.23 18.33 17.98 18.14 627,218
05/14/2014 18.41 18.54 18.22 18.28 593,811
05/13/2014 18.7 18.83 18.45 18.47 625,490
05/12/2014 18.58 18.79 18.54 18.68 518,196
05/09/2014 18.36 18.56 18.26 18.53 384,634
05/08/2014 18.24 18.44 18.19 18.44 922,082
05/07/2014 17.96 18.18 17.86 18.18 761,088
05/06/2014 17.62 17.96 17.58 17.86 889,461
05/05/2014 18.31 18.49 18.18 18.29 511,974
05/02/2014 18.43 18.65 18.27 18.45 416,789
05/01/2014 18.31 18.55 18.1 18.44 554,441
04/30/2014 18.33 18.39 18.17 18.37 438,221
04/29/2014 18.52 18.63 18.24 18.34 470,851
04/28/2014 18.61 18.71 18.155 18.41 936,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?