Home > Quotes > FR > Historical Prices

First Industrial Realty Trust, Inc. Historical Stock Prices

FR 
$17.83
*  
0.08
  negative  
0.45%
Get FR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.80  17.92  17.56  17.83 639,534
05/23/2013 17.92 17.99 17.62 17.91 861,416
05/22/2013 18.71 18.94 17.99 18.1 1,314,423
05/21/2013 18.6 18.85 18.58 18.71 465,145
05/20/2013 18.57 18.67 18.5 18.59 527,369
05/17/2013 18.68 18.88 18.6 18.64 831,309
05/16/2013 18.61 18.78 18.5 18.58 957,138
05/15/2013 18.49 18.7 18.46 18.69 789,978
05/14/2013 18.29 18.56 18.29 18.5 1,808,880
05/13/2013 18.32 18.49 18.2 18.31 589,886
05/10/2013 18.48 18.67 18.33 18.38 522,784
05/09/2013 18.48 18.54 18.34 18.42 721,925
05/08/2013 18.46 18.59 18.35 18.53 508,080
05/07/2013 18.4 18.49 18.28 18.4 482,609
05/06/2013 18.13 18.36 18.12 18.33 434,493
05/03/2013 17.99 18.325 17.869 18.1 726,133
05/02/2013 17.64 17.888 17.61 17.78 971,943
05/01/2013 17.87 17.975 17.55 17.62 1,470,386
04/30/2013 17.68 17.94 17.64 17.94 650,639
04/29/2013 17.61 17.76 17.61 17.73 570,293
04/26/2013 17.59 17.73 17.434 17.6 1,245,255
04/25/2013 17.4 17.68 17.25 17.6 1,407,788
04/24/2013 17.23 17.38 17.18 17.33 841,941
04/23/2013 17.18 17.39 16.63 17.28 1,083,884
04/22/2013 16.99 17 16.74 16.91 742,427
04/19/2013 16.6 17 16.53 16.99 1,082,940
04/18/2013 16.62 16.76 16.45 16.57 580,810
04/17/2013 16.86 16.87 16.39 16.61 844,790
04/16/2013 16.64 16.97 16.35 16.97 868,460
04/15/2013 16.94 16.95 16.52 16.55 954,285
04/12/2013 16.94 17.15 16.91 17.01 716,290
04/11/2013 16.71 17.12 16.71 17.03 853,062
04/10/2013 16.72 16.88 16.65 16.78 552,296
04/09/2013 16.85 16.85 16.59 16.66 568,987
04/08/2013 16.71 16.85 16.585 16.82 578,380
04/05/2013 16.62 16.71 16.42 16.66 634,170
04/04/2013 16.72 16.91 16.59 16.88 745,825
04/03/2013 16.87 16.97 16.52 16.71 1,852,967
04/02/2013 16.92 17.07 16.8 16.9 1,530,202
04/01/2013 17.13 17.14 16.84 16.88 783,477
03/28/2013 17.09 17.14 16.92 17.13 1,627,771
03/27/2013 16.73 17.02 16.69 17.01 593,903
03/26/2013 16.72 16.87 16.7 16.87 616,924
03/25/2013 16.79 16.83 16.68 16.78 698,576
03/22/2013 16.66 16.79 16.64 16.72 521,149
03/21/2013 16.57 16.75 16.56 16.61 663,455
03/20/2013 16.4 16.66 16.39 16.66 726,928
03/19/2013 16.36 16.48 16.12 16.35 626,191
03/18/2013 16.5 16.5669 16.34 16.36 1,135,809
03/15/2013 16.39 16.76 16.23 16.74 1,865,682
03/14/2013 16.16 16.5 16.1205 16.43 779,211
03/13/2013 16.14 16.16 16.01 16.12 703,033
03/12/2013 16.21 16.245 16.085 16.1 633,097
03/11/2013 16.14 16.29 16.1 16.27 607,688
03/08/2013 16.34 16.35 16.04 16.24 710,621
03/07/2013 16.37 16.42 16.21 16.24 590,520
03/06/2013 16.4 16.57 16.2 16.4 695,487
03/05/2013 16.14 16.51 16.06 16.4 4,914,190
03/04/2013 16.07 16.395 16.06 16.35 517,385
03/01/2013 15.77 16.16 15.705 16.12 485,282
02/28/2013 15.86 16.03 15.72 15.87 1,018,022
02/27/2013 15.62 16.01 15.56 15.82 912,641
02/26/2013 15.69 15.79 15.55 15.59 931,795
02/25/2013 16.09 16.09 15.45 15.47 1,377,708
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.