First Industrial Realty Trust, Inc. Historical Stock Prices

FR 
$17.27
*  
0.13
0.76%
Get FR Alerts
*Delayed - data as of Sep. 19, 2014 15:48 ET  -  Find a broker to begin trading FR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FR After Hours
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
15:48  17.17  17.42  17.12  17.27 572,090
09/18/2014 17.21 17.33 17.07 17.14 1,476,804
09/17/2014 17.3 17.46 17.2 17.2 891,489
09/16/2014 17.15 17.31 17.06 17.27 1,020,183
09/15/2014 17.45 17.67 17.18 17.18 567,366
09/12/2014 18.08 18.08 17.32 17.47 723,514
09/11/2014 18.02 18.22 18 18.14 327,565
09/10/2014 18.24 18.28 17.99 18.08 760,851
09/09/2014 18.39 18.5599 18.2 18.23 378,497
09/08/2014 18.18 18.42 18.18 18.37 469,931
09/05/2014 18.17 18.35 18.14 18.24 298,761
09/04/2014 18.33 18.4 18.15 18.21 295,526
09/03/2014 18.38 18.56 18.31 18.35 323,533
09/02/2014 18.26 18.34 18.18 18.34 232,005
08/29/2014 18.17 18.32 18.1401 18.2 302,146
08/28/2014 18.31 18.34 18.16 18.16 190,435
08/27/2014 18.15 18.36 18.15 18.35 318,533
08/26/2014 18.2 18.3 18.14 18.16 288,194
08/25/2014 18.31 18.38 18.09 18.2 131,120
08/22/2014 18.5 18.5 18.11 18.22 197,066
08/21/2014 18.51 18.59 18.43 18.5 281,145
08/20/2014 18.39 18.54 18.27 18.47 482,796
08/19/2014 18.46 18.58 18.4 18.49 360,904
08/18/2014 18.18 18.47 18.16 18.41 224,649
08/15/2014 18.41 18.41 18.02 18.12 1,133,383
08/14/2014 18.41 18.51 18.24 18.26 346,100
08/13/2014 17.94 18.49 17.94 18.45 1,290,355
08/12/2014 18.12 18.2 17.84 17.91 379,142
08/11/2014 17.99 18.32 17.89 18.12 338,105
08/08/2014 17.78 17.95 17.68 17.89 752,176
08/07/2014 17.84 17.94 17.63 17.75 393,828
08/06/2014 17.71 17.795 17.62 17.73 567,889
08/05/2014 17.96 18.04 17.66 17.77 528,439
08/04/2014 17.9 18.05 17.72 18.01 671,839
08/01/2014 18.08 18.22 17.77 17.85 882,848
07/31/2014 18.4 18.565 18.05 18.05 655,339
07/30/2014 18.9 18.9801 18.49 18.56 558,632
07/29/2014 18.99 18.99 18.805 18.82 260,825
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
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?