FR - First Industrial Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201939.4139.8339.3839.5839.582,791,400
Sep 19, 201939.3139.5239.2539.3839.38390,900
Sep 18, 201939.5439.6838.8139.1239.12555,100
Sep 17, 201939.1039.6538.6539.4239.42507,100
Sep 16, 201938.6239.2838.6239.1939.19448,100
Sep 13, 201939.0639.4938.6438.7838.78619,900
Sep 12, 201938.9639.1838.6839.0339.03719,600
Sep 11, 201938.5938.6838.1038.5238.52705,900
Sep 10, 201938.3238.5637.7138.5538.55852,000
Sep 09, 201938.7738.8238.3738.5038.50994,600
Sep 06, 201939.3939.3938.6538.8138.811,265,600
Sep 05, 201939.4139.4739.0439.1939.19554,200
Sep 04, 201939.3939.6339.1739.3339.33470,600
Sep 03, 201938.7939.3038.7239.1139.11563,100
Aug 30, 201939.2039.2838.9138.9538.95529,700
Aug 29, 201939.0139.2338.8939.1139.11275,100
Aug 28, 201938.4638.7738.3638.6638.66390,000
Aug 27, 201939.0939.2138.4738.5038.50580,000
Aug 26, 201938.5238.8238.2638.8138.81579,100
Aug 23, 201939.0639.1938.0638.1638.16495,200
Aug 22, 201938.7839.0638.4639.0139.01619,500
Aug 21, 201938.4638.9338.1738.7738.77668,700
Aug 20, 201938.8238.8538.1838.2238.22610,100
Aug 19, 201938.9039.0338.5538.8438.84373,400
Aug 16, 201937.9038.7037.5138.5938.59867,100
Aug 15, 201937.7638.0137.5137.7737.771,421,700
Aug 14, 201938.1538.2937.6437.6937.69633,800
Aug 13, 201938.2038.4737.9638.4738.47348,300
Aug 12, 201938.2738.4537.9438.1438.14282,400
Aug 09, 201938.4538.5437.9538.4238.42484,700
Aug 08, 201937.8238.6237.4538.5438.54714,000
Aug 07, 201937.2437.9536.9537.6737.67596,800
Aug 06, 201936.9637.7636.8237.5037.50876,600
Aug 05, 201937.2337.3836.1836.7736.77909,000
Aug 02, 201937.8137.9337.4037.5337.53771,200
Aug 01, 201938.1838.5537.8937.9937.99704,800
Jul 31, 201938.6138.8937.8938.1938.19950,800
Jul 30, 201938.0438.7038.0438.6038.60907,200
Jul 29, 201938.5138.5838.0838.2138.21677,000
Jul 26, 201937.9038.3737.7938.3038.30587,600
Jul 25, 201938.0238.2037.4537.8337.83520,900
Jul 24, 201937.6537.9837.4837.9437.94841,100
Jul 23, 201937.3937.8337.2037.6737.67722,100
Jul 22, 201936.9237.3836.7837.2837.28558,200
Jul 19, 201937.6537.8736.8136.8836.88788,200
Jul 18, 201937.3737.8537.2337.7337.73611,800
Jul 17, 201937.3937.6637.2037.4237.42740,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...