FR - First Industrial Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201937.1037.5536.9137.4537.45617,200
Jul 15, 201937.4137.5637.1237.1637.16574,500
Jul 12, 201937.4037.5337.1937.3337.33568,600
Jul 11, 201937.9337.9737.2737.3837.38796,900
Jul 10, 201937.9038.1037.6637.9737.97650,900
Jul 09, 201937.4437.7337.4037.7037.70424,300
Jul 08, 201937.4637.6537.4237.5437.54442,900
Jul 05, 201937.2737.5736.7137.5237.52429,500
Jul 03, 201937.2737.6037.2137.5437.54341,300
Jul 02, 201936.8637.3436.8237.2137.21839,500
Jul 01, 201937.0337.0336.2136.7736.771,379,000
Jun 28, 201936.0136.7735.9936.7436.742,147,800
Jun 27, 201935.7236.1335.6336.0336.03792,900
Jun 27, 20190.23 Dividend
Jun 26, 201936.4736.4735.5935.8935.661,173,300
Jun 25, 201936.7037.0736.4236.4336.20675,000
Jun 24, 201937.0637.0636.6536.6536.42646,200
Jun 21, 201937.1337.1936.7236.9036.661,293,900
Jun 20, 201937.5337.5337.3237.4337.19925,400
Jun 19, 201936.9137.2836.7037.2437.00668,700
Jun 18, 201937.0437.4836.7336.9636.72633,200
Jun 17, 201936.5937.0036.5936.8836.64500,800
Jun 14, 201936.6536.9036.5436.5936.36413,100
Jun 13, 201936.6636.8336.5236.6436.41651,000
Jun 12, 201936.4336.7736.4036.5336.30599,000
Jun 11, 201936.4236.5236.0636.4436.21604,400
Jun 10, 201936.5036.5436.1736.3436.11637,900
Jun 07, 201936.4436.6736.2736.4836.25545,100
Jun 06, 201935.9636.2835.6836.2035.97785,000
Jun 05, 201935.3736.0035.3736.0035.77971,600
Jun 04, 201935.4435.4434.8735.2335.001,084,200
Jun 03, 201934.7935.4634.6035.2935.061,834,700
May 31, 201934.3834.8234.1834.7134.49998,100
May 30, 201934.3234.7134.2834.5634.34885,800
May 29, 201934.6034.7434.1934.3334.11955,900
May 28, 201934.7135.0934.7134.7934.571,324,400
May 24, 201934.6934.9234.6234.6234.40708,900
May 23, 201934.6434.6634.4234.5834.36736,400
May 22, 201934.9835.0834.6434.7934.57607,400
May 21, 201934.5335.1034.5335.0334.81689,500
May 20, 201934.9935.1434.3434.4534.23816,200
May 17, 201935.2135.4535.0735.1834.95556,000
May 16, 201935.2835.5534.9735.4035.17964,300
May 15, 201934.5035.1634.5035.0534.83658,400
May 14, 201934.5234.8434.3934.7534.53646,900
May 13, 201934.3834.5934.3334.4234.20642,100
May 10, 201934.4034.8434.3034.7334.51555,400
May 09, 201934.1534.5433.8634.4834.26604,500
May 08, 201934.4734.7534.1934.2234.00600,900
May 07, 201935.0135.0534.1634.3634.14663,100
May 06, 201935.1635.4135.0735.2134.98785,100
May 03, 201935.1635.5135.0435.4635.23618,300
May 02, 201935.4135.7034.8934.9734.75823,000
May 01, 201935.3535.8835.2335.4035.171,230,900
Apr 30, 201935.0835.5134.8735.2735.041,242,700
Apr 29, 201935.3435.5535.0435.0434.82641,100
Apr 26, 201935.3335.5235.1135.3035.07611,900
Apr 25, 201935.2235.3834.8135.1834.95784,500
Apr 24, 201934.9535.5534.6335.2234.99686,100
Apr 23, 201934.6435.2034.5235.0534.83828,900
Apr 22, 201934.7634.8234.1134.4534.23586,200
Apr 18, 201934.5535.1034.4834.9134.69531,600
Apr 17, 201934.9735.0034.4034.5434.32646,200
Apr 16, 201935.7635.7634.6634.8334.61570,600
Apr 15, 201936.0636.0635.4935.5535.32478,800
Apr 12, 201935.9035.9835.6335.9735.74557,400
Apr 11, 201936.0136.2135.8135.8835.65672,700
Apr 10, 201935.4736.0235.3735.9835.75665,700
Apr 09, 201935.6435.6735.2435.3035.07481,500
Apr 08, 201935.6735.7335.4535.6535.42365,900
Apr 05, 201935.6735.8635.5035.8335.60564,800
Apr 04, 201935.7235.7435.3635.5735.34572,600
Apr 03, 201935.8235.9835.5435.7535.52624,900
Apr 02, 201935.5035.7935.1435.6835.45916,600
Apr 01, 201935.4035.5334.9435.5035.27656,300
Mar 29, 201935.5835.6035.1335.3635.13778,000
Mar 28, 201935.0335.4934.8935.4735.24630,700
Mar 28, 20190.23 Dividend
Mar 27, 201935.2335.3234.8935.1534.70791,300
Mar 26, 201934.9035.2234.8235.2034.75678,200
Mar 25, 201934.5634.9434.3934.6634.21698,200
Mar 22, 201935.0435.2134.5434.5734.12670,100
Mar 21, 201934.3535.1634.2835.1334.68538,100
Mar 20, 201934.3834.8934.0634.4934.04829,500
Mar 19, 201934.6734.8334.3934.4434.00445,700
Mar 18, 201934.9035.1234.4834.6534.20366,900
Mar 15, 201934.9735.0234.5834.8934.441,222,100
Mar 14, 201934.8234.9434.6434.8934.44492,900
Mar 13, 201934.7835.0834.7434.7634.31554,800
Mar 12, 201934.7234.8434.5334.6734.22506,500
Mar 11, 201934.0934.6934.0934.6634.21566,700
Mar 08, 201933.7334.0833.6933.9733.53569,800
Mar 07, 201933.9834.2733.7333.7733.33725,000
Mar 06, 201933.9734.2333.8233.9233.48579,400
Mar 05, 201933.8934.2333.8134.0433.60517,500
Mar 04, 201933.7634.1733.4733.9333.491,064,000
Mar 01, 201933.6633.7833.0833.6333.20832,000
Feb 28, 201933.5934.0133.3933.5233.09884,200
Feb 27, 201933.7333.7733.3033.6133.18589,700
Feb 26, 201934.0634.1033.7633.9133.47652,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...