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
2018-12-12 32.19 32.23 31.30 31.32 27,297
2018-12-11 31.845 32.18 31.71 31.935 44,324
2018-12-10 31.81 31.86 31.28 31.74 33,279
2018-12-07 31.99 32.30 31.82 32.01 61,777
2018-12-06 31.30 32.31 30.69 32.31 48,077
2018-12-04 32.56 32.56 31.40 31.41 41,591
2018-12-03 32.05 32.25 32.01 32.25 34,159
2018-11-30 31.75 32.01 31.56 32.01 31,362
2018-11-29 31.80 31.87 31.39 31.70 38,366
2018-11-28 31.41 32.00 31.41 32.00 35,008
2018-11-27 31.36 31.43 31.15 31.43 14,654
2018-11-26 31.48 31.66 31.22 31.33 25,142
2018-11-23 31.35 31.62 31.32 31.42 14,058
2018-11-21 31.21 31.78 31.21 31.57 21,614
2018-11-20 31.91 31.91 31.33 31.49 30,942
2018-11-19 31.80 32.04 31.49 31.84 48,685
2018-11-16 31.28 31.76 31.28 31.67 38,341
2018-11-15 31.33 31.54 31.10 31.29 23,955
2018-11-14 31.83 31.98 31.49 31.655 26,562
2018-11-13 31.73 31.82 31.44 31.80 23,224
2018-11-12 31.85 32.12 31.81 31.83 26,546
2018-11-09 31.97 32.05 31.52 31.765 23,349
2018-11-08 32.00 32.01 31.66 31.86 15,177
2018-11-07 31.61 32.01 31.49 32.01 21,517
2018-11-06 31.16 31.53 31.16 31.455 15,764
2018-11-05 31.13 31.29 31.03 31.06 21,108
2018-11-02 30.86 30.90 30.48 30.83 35,074
2018-11-01 30.70 31.08 30.70 31.01 35,089
2018-10-31 30.63 31.20 30.63 30.76 44,005
2018-10-30 31.53 31.61 31.10 31.32 115,382

» 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.