U.S. Markets open in 1 hr 40 mins

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.88-0.60 (-1.41%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202042.3142.4241.8141.8841.88658,200
Nov 27, 202042.5142.7042.0042.4842.48162,700
Nov 25, 202042.4942.8842.1942.4542.45441,200
Nov 24, 202042.6642.9142.2542.3842.38740,200
Nov 23, 202042.6542.8142.1642.3042.30860,600
Nov 20, 202041.9642.0841.2841.8641.86664,200
Nov 19, 202041.6742.0641.4342.0342.03530,100
Nov 18, 202043.1643.2341.8541.8541.85587,400
Nov 17, 202042.7943.3442.3743.0043.00596,400
Nov 16, 202043.4043.5442.1243.2043.20839,600
Nov 13, 202042.0942.8941.9842.8342.83571,700
Nov 12, 202043.6643.6641.5241.8341.83659,300
Nov 11, 202042.0442.6841.7642.6342.63504,800
Nov 10, 202040.7441.9540.2641.8041.80792,300
Nov 09, 202043.9744.7940.4740.7440.741,324,600
Nov 06, 202042.4942.5841.7341.7441.74317,700
Nov 05, 202042.5742.5841.9942.2442.24432,700
Nov 04, 202042.1242.5441.3942.3942.39474,900
Nov 03, 202041.2741.9940.9441.7441.74586,400
Nov 02, 202040.2640.8639.8240.8640.86692,400
Oct 30, 202039.9840.4539.4039.8139.81630,500
Oct 29, 202039.7140.4239.2440.2140.21505,000
Oct 28, 202040.0540.6039.4339.7539.75538,900
Oct 27, 202041.3841.6040.8140.8140.81400,100
Oct 26, 202041.7142.0240.9941.3341.33495,600
Oct 23, 202042.0642.3441.6542.0242.02437,700
Oct 22, 202041.6642.0040.9041.9141.91836,900
Oct 21, 202041.5241.9141.1741.4741.47719,300
Oct 20, 202041.4741.7941.2541.6241.62509,700
Oct 19, 202041.9442.1241.0541.1641.16524,300
Oct 16, 202042.5042.5041.8141.8241.82402,700
Oct 15, 202041.5042.7341.5042.2842.28426,100
Oct 14, 202043.3243.4841.8741.8841.88679,100
Oct 13, 202044.0444.1543.3343.5743.57357,300
Oct 12, 202043.6444.4743.3444.3044.301,170,900
Oct 09, 202043.7443.8043.0143.4943.49417,000
Oct 08, 202042.8543.4942.7643.3643.36384,400
Oct 07, 202042.8642.9142.5042.6442.64462,800
Oct 06, 202043.1143.3842.4242.6742.67760,000
Oct 05, 202042.0743.1141.7442.9242.92944,000
Oct 02, 202040.1242.0039.8841.8641.86861,300
Oct 01, 202040.1240.7139.7040.7040.701,349,800
Sep 30, 202040.4740.5539.3639.8039.801,297,100
Sep 29, 202040.3840.6339.9540.2640.26901,100
Sep 29, 20200.25 Dividend
Sep 28, 202040.2540.8340.1340.7840.531,043,900
Sep 25, 202038.9139.8538.8539.7739.53619,900
Sep 24, 202039.2039.9639.0539.1938.95614,600
Sep 23, 202040.2640.4439.2639.2639.02707,100
Sep 22, 202039.5640.6839.5540.2840.03739,900
Sep 21, 202040.1640.1639.3239.5339.29841,100
Sep 18, 202041.2441.5240.6640.6840.432,245,100
Sep 17, 202041.5841.5940.8241.0740.82972,400
Sep 16, 202042.4542.6641.8941.9541.69995,300
Sep 15, 202041.3242.2341.3242.1341.871,047,100
Sep 14, 202040.4441.2940.1141.1840.93943,700
Sep 11, 202040.7940.7939.8840.1139.86819,400
Sep 10, 202041.0941.1640.4840.5240.27884,000
Sep 09, 202041.0441.6640.9441.1340.88854,400
Sep 08, 202041.4141.5040.6640.7940.54925,900
Sep 04, 202042.3942.6240.8841.5841.33886,900
Sep 03, 202043.0943.3442.0642.2742.01785,500
Sep 02, 202042.6843.0842.3643.0842.821,747,100
Sep 01, 202042.4542.8042.1142.5842.32581,600
Aug 31, 202042.8843.1642.6442.6542.391,094,000
Aug 28, 202043.2343.2342.6942.8042.541,303,900
Aug 27, 202043.4943.6042.9043.0642.801,440,900
Aug 26, 202043.2543.4242.7443.3043.03983,300
Aug 25, 202043.0943.3142.6643.2843.011,094,700
Aug 24, 202042.8643.0142.2542.9842.72584,200
Aug 21, 202042.5942.8242.0942.7542.49920,800
Aug 20, 202042.3643.0242.3442.5542.29917,500
Aug 19, 202043.0343.1942.4042.5142.251,033,300
Aug 18, 202042.7843.1042.4042.8842.62910,300
Aug 17, 202042.2442.9842.0042.9042.641,221,800
Aug 14, 202042.4942.9041.9942.0841.82632,200
Aug 13, 202042.8743.1542.4242.5742.31766,700
Aug 12, 202042.4743.1642.2943.0142.751,081,000
Aug 11, 202043.1843.2841.9542.1141.851,058,300
Aug 10, 202043.3043.4442.7742.8242.561,426,100
Aug 07, 202043.0843.4742.8943.2542.98905,000
Aug 06, 202043.7944.0543.1943.1942.931,977,000
Aug 05, 202044.0044.1143.5143.8843.61703,000
Aug 04, 202043.6543.8943.3543.7543.48718,700
Aug 03, 202043.9543.9643.3743.7843.51773,900
Jul 31, 202044.2844.2843.1443.9243.651,329,900
Jul 30, 202043.2544.3142.9944.0943.821,371,500
Jul 29, 202042.6743.7842.6743.7843.511,090,400
Jul 28, 202041.5242.6141.3842.3142.05923,500
Jul 27, 202040.8241.7740.6841.7241.461,216,800
Jul 24, 202040.9641.1640.6340.9940.741,640,800
Jul 23, 202040.1941.8440.1940.8140.561,889,200
Jul 22, 202039.0140.3938.9140.2940.041,099,900
Jul 21, 202039.4939.7039.2039.3339.091,096,600
Jul 20, 202039.0539.2938.7439.0438.80630,000
Jul 17, 202038.5739.4938.4539.2839.041,518,500
Jul 16, 202038.4938.9937.8838.4038.16782,800
Jul 15, 202039.1139.1138.3538.7238.48878,700
Jul 14, 202037.9838.4637.9138.4438.201,929,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...