First Industrial Realty Trust, Inc. Historical Stock Prices

FR 
$20.11
*  
0.15
0.75%
Get FR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.01  20.13  19.99  20.11 819,881
05/04/2015 20.04 20.13 19.99 20.11 819,981
05/01/2015 19.75 20.07 19.71 19.96 923,084
04/30/2015 19.78 19.86 19.46 19.73 1,129,417
04/29/2015 19.99 20.1 19.81 19.98 670,322
04/28/2015 20.04 20.21 19.96 20.16 388,534
04/27/2015 20.25 20.39 19.98 20.01 922,833
04/24/2015 20.19 20.46 19.99 20.15 996,057
04/23/2015 20.18 20.32 19.96 20.12 671,841
04/22/2015 20.29 20.41 20.04 20.19 564,088
04/21/2015 20.73 20.73 20.29 20.29 694,019
04/20/2015 20.18 20.5 20.13 20.36 632,055
04/17/2015 20.24 20.37 19.88 20.05 401,438
04/16/2015 20.37 20.53 20.25 20.35 356,375
04/15/2015 20.6 20.75 20.42 20.45 271,949
04/14/2015 20.58 20.65 20.47 20.52 466,645
04/13/2015 20.28 20.55 20.25 20.47 378,495
04/10/2015 20.63 20.76 20.19 20.25 705,909
04/09/2015 20.99 21.02 20.38 20.45 240,949
04/08/2015 21.13 21.28 20.9 21 661,689
04/07/2015 21.54 21.67 21.1 21.14 859,790
04/06/2015 21.39 21.58 21.39 21.53 646,042
04/02/2015 21.23 21.45 21.22 21.38 1,167,826
04/01/2015 21.59 21.59 21.12 21.33 363,301
03/31/2015 21.12 21.48 21.02 21.43 957,172
03/30/2015 20.94 21.21 20.88 21.2 376,650
03/27/2015 20.73 20.87 20.59 20.86 448,766
03/26/2015 21.02 21.25 20.76 20.77 486,928
03/25/2015 21.7 21.73 21.08 21.13 545,625
03/24/2015 21.87 21.87 21.56 21.65 629,929
03/23/2015 21.8 22.06 21.78 21.93 422,976
03/20/2015 21.33 21.91 21.33 21.83 600,029
03/19/2015 21.28 21.51 21.22 21.25 301,501
03/18/2015 20.92 21.43 20.7 21.4 298,997
03/17/2015 20.78 21.07 20.73 20.9 343,892
03/16/2015 20.93 21.17 20.75 20.83 562,106
03/13/2015 20.76 20.84 20.58 20.8 425,622
03/12/2015 20.35 20.745 20.26 20.73 556,929
03/11/2015 20.19 20.36 20.06 20.16 665,809
03/10/2015 20 20.25 19.89 20.14 895,812
03/09/2015 20.15 20.26 19.979 20.09 455,187
03/06/2015 20.56 20.56 20.008 20.02 648,186
03/05/2015 20.92 21.18 20.8 20.83 365,881
03/04/2015 21.15 21.22 20.82 20.83 437,103
03/03/2015 21.26 21.27 21.05 21.19 474,581
03/02/2015 21.3 21.66 21.24 21.3 435,654
02/27/2015 21.35 21.4 21.13 21.28 936,554
02/26/2015 21.29 21.47 21.105 21.29 387,019
02/25/2015 21.37 21.73 21.33 21.34 838,759
02/24/2015 21.92 21.92 21.34 21.38 570,257
02/23/2015 21.76 22.04 21.68 22.03 398,437
02/20/2015 21.51 22.04 21.47 21.68 427,438
02/19/2015 21.79 21.87 21.3 21.48 742,492
02/18/2015 21.8 21.9 21.54 21.88 377,995
02/17/2015 21.52 21.94 21.49 21.76 493,188
02/13/2015 21.7 21.73 21.4 21.57 439,449
02/12/2015 21.46 21.79 21.34 21.7 249,771
02/11/2015 21.5 21.6 21.23 21.33 326,678
02/10/2015 21.62 21.655 21.21 21.52 506,626
02/09/2015 21.68 21.94 21.5 21.51 432,823
02/06/2015 22.15 22.17 21.68 21.7 608,719
02/05/2015 21.95 22.28 21.91 22.24 495,099
02/04/2015 21.99 22.17 21.72 21.91 444,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?