Quantcast

First Industrial Realty Trust, Inc. Common Stock Historical Stock Prices

FR 
$35.27
*  
0.05
0.14%
Get FR Alerts
*Delayed - data as of Apr. 25, 2019 13:57 ET  -  Find a broker to begin trading FR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    FR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
13:57 35.28 35.38 34.81 35.27 389,901
04/24/2019 34.95 35.55 34.625 35.22 686,096
04/23/2019 34.64 35.2 34.52 35.05 828,865
04/22/2019 34.76 34.82 34.11 34.45 586,178
04/18/2019 34.55 35.095 34.4833 34.91 531,581
04/17/2019 34.97 35 34.395 34.54 646,163
04/16/2019 35.76 35.76 34.66 34.83 570,640
04/15/2019 36.06 36.06 35.49 35.55 478,809
04/12/2019 35.9 35.9802 35.63 35.97 557,439
04/11/2019 36.01 36.21 35.81 35.88 672,705
04/10/2019 35.47 36.02 35.37 35.98 665,741
04/09/2019 35.64 35.665 35.24 35.3 481,487
04/08/2019 35.67 35.73 35.45 35.65 365,928
04/05/2019 35.67 35.86 35.5 35.83 564,764
04/04/2019 35.72 35.74 35.36 35.57 572,591
04/03/2019 35.82 35.98 35.54 35.75 624,906
04/02/2019 35.5 35.79 35.14 35.68 916,599
04/01/2019 35.4 35.53 34.94 35.5 656,272
03/29/2019 35.58 35.6 35.13 35.36 777,972
03/28/2019 35.03 35.4864 34.89 35.47 630,692
03/27/2019 35.23 35.32 34.89 35.15 791,279
03/26/2019 34.9 35.22 34.82 35.2 678,246
03/25/2019 34.56 34.94 34.39 34.66 698,214
03/22/2019 35.04 35.21 34.54 34.57 670,112
03/21/2019 34.35 35.16 34.28 35.13 538,053
03/20/2019 34.38 34.89 34.06 34.49 829,572
03/19/2019 34.67 34.83 34.39 34.44 445,676
03/18/2019 34.9 35.12 34.48 34.65 366,926
03/15/2019 34.97 35.02 34.58 34.89 1,222,060
03/14/2019 34.82 34.94 34.64 34.89 489,641
03/13/2019 34.78 35.08 34.74 34.76 554,779
03/12/2019 34.72 34.84 34.535 34.67 487,113
03/11/2019 34.09 34.69 34.09 34.66 564,685
03/08/2019 33.73 34.08 33.69 33.97 569,807
03/07/2019 33.98 34.27 33.73 33.77 724,952
03/06/2019 33.97 34.23 33.82 33.92 579,417
03/05/2019 33.89 34.23 33.81 34.04 517,535
03/04/2019 33.76 34.17 33.47 33.93 1,063,996
03/01/2019 33.66 33.78 33.08 33.63 832,027
02/28/2019 33.59 34.01 33.39 33.52 884,233
02/27/2019 33.73 33.77 33.3 33.61 589,706
02/26/2019 34.06 34.105 33.76 33.91 652,391
02/25/2019 34.23 34.26 33.98 34.07 730,382
02/22/2019 34.12 34.25 33.9 34.19 447,391
02/21/2019 33.85 34.06 33.66 33.91 701,110
02/20/2019 34.12 34.33 33.75 33.99 489,473
02/19/2019 33.83 34.31 33.83 34.17 548,612
02/15/2019 34.06 34.17 33.64 33.91 859,439
02/14/2019 33.36 33.99 33.07 33.81 950,464
02/13/2019 33.59 33.73 33.4 33.47 738,289
02/12/2019 33.71 33.72 33.34 33.58 406,123
02/11/2019 33.49 33.67 33.375 33.58 631,531
02/08/2019 33.43 33.82 33.33 33.46 407,674
02/07/2019 32.82 33.66 32.7 33.51 682,615
02/06/2019 33.06 33.08 32.745 32.88 400,405
02/05/2019 33.1 33.15 32.7 33.1 364,589
02/04/2019 32.83 33.09 32.61 33.05 766,625
02/01/2019 32.75 32.88 32.16 32.85 688,574
01/31/2019 32.67 32.87 32.28 32.72 910,276
01/30/2019 32.33 32.77 32.27 32.68 600,084
01/29/2019 32.02 32.37 32.0147 32.33 564,239
01/28/2019 31.62 32.17 31.62 32 604,536
01/25/2019 31.55 31.9 31.53 31.84 471,546
01/24/2019 31.39 31.62 31.235 31.38 335,386
*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?



Smart Portfolio