FIRST INDUSTRIAL REALTY TRUST Historical Stock Price

Below is the stock price history for First Industrial Realty Trust FR. Data is recorded each day for the historical open, high, low, close and volume. The First Industrial Realty Trust stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Industrial Realty Trust Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 32.23 32.39 31.96 32.13 29,689
2017-11-16 31.90 32.455 31.81 32.41 89,525
2017-11-15 32.11 32.14 31.80 31.80 25,780
2017-11-14 32.06 32.29 32.05 32.21 46,185
2017-11-13 31.74 32.22 31.74 32.185 35,660
2017-11-10 31.50 31.69 31.50 31.59 17,750
2017-11-09 31.77 31.77 31.55 31.56 25,972
2017-11-08 31.72 31.91 31.66 31.795 26,628
2017-11-07 31.845 31.845 31.565 31.70 25,320
2017-11-06 31.55 31.78 31.52 31.68 23,505
2017-11-03 31.65 31.65 31.39 31.48 56,160
2017-11-02 31.17 31.49 31.17 31.40 26,790
2017-11-01 31.26 31.32 31.12 31.27 28,506
2017-10-31 30.48 30.91 30.48 30.90 43,531
2017-10-30 30.84 30.84 30.66 30.68 77,285
2017-10-27 30.69 31.07 30.66 31.04 66,967
2017-10-26 30.57 30.91 30.50 30.66 41,196
2017-10-25 30.75 30.80 30.50 30.77 52,705
2017-10-24 30.80 30.85 30.52 30.76 44,550
2017-10-23 30.79 30.86 30.59 30.74 31,897
2017-10-20 30.92 31.00 30.70 30.79 26,707
2017-10-19 31.17 31.17 30.84 31.02 15,654
2017-10-18 31.02 31.22 30.98 31.16 24,926
2017-10-17 30.93 31.06 30.84 30.965 42,660
2017-10-16 31.09 31.26 31.01 31.05 36,284
2017-10-13 31.30 31.31 30.99 31.17 40,651
2017-10-12 30.89 31.20 30.89 31.09 50,097
2017-10-11 30.73 30.91 30.73 30.79 28,862
2017-10-10 31.07 31.18 30.70 30.715 34,062
2017-10-09 30.87 30.98 30.83 30.86 28,970

» More First Industrial Realty Trust Stock Price History

To see other companies like First Industrial Realty Trust (FR), view our stock market today for news, and other data.