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
2018-06-20 33.14 33.27 32.93 33.10 72,336
2018-06-19 33.33 33.33 32.98 33.01 51,718
2018-06-18 33.12 33.22 32.93 33.22 38,333
2018-06-15 33.30 33.32 32.975 32.975 49,702
2018-06-14 33.18 33.27 33.06 33.27 41,016
2018-06-13 33.55 33.72 32.91 33.05 51,653
2018-06-12 33.44 33.73 33.44 33.55 55,518
2018-06-11 33.59 33.67 33.44 33.59 51,404
2018-06-08 33.65 33.65 33.39 33.51 54,487
2018-06-07 33.56 33.56 33.18 33.455 31,322
2018-06-06 33.62 33.65 33.19 33.45 36,998
2018-06-05 33.63 33.73 33.505 33.54 45,524
2018-06-04 33.29 33.65 33.14 33.61 62,750
2018-06-01 32.86 33.34 32.81 33.20 55,794
2018-05-31 32.69 33.04 32.68 32.92 87,716
2018-05-30 32.41 32.97 32.41 32.87 89,314
2018-05-29 32.03 32.42 31.95 32.28 60,892
2018-05-25 32.24 32.28 32.07 32.14 36,459
2018-05-24 32.09 32.21 31.86 32.09 63,427
2018-05-23 31.64 32.21 31.64 32.06 43,967
2018-05-22 31.57 31.69 31.47 31.59 67,028
2018-05-21 31.21 31.64 31.15 31.57 68,081
2018-05-18 31.24 31.31 31.00 31.25 29,976
2018-05-17 31.27 31.39 31.12 31.20 43,175
2018-05-16 31.57 31.63 31.25 31.30 52,339
2018-05-15 31.53 31.58 31.34 31.43 60,286
2018-05-14 31.95 32.00 31.61 31.73 39,469
2018-05-11 32.28 32.29 31.96 31.96 38,376
2018-05-10 32.20 32.30 32.09 32.22 35,995
2018-05-09 32.06 32.26 31.88 32.19 39,464

» 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.