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
2018-09-21 31.87 31.96 31.75 31.785 58,728
2018-09-20 31.34 31.86 31.34 31.86 67,398
2018-09-19 31.66 31.66 31.09 31.27 40,848
2018-09-18 32.08 32.08 31.65 31.66 81,460
2018-09-17 31.93 32.18 31.85 32.04 62,970
2018-09-14 32.05 32.05 31.77 31.93 56,695
2018-09-13 32.14 32.19 32.00 32.12 75,537
2018-09-12 32.03 32.05 31.91 32.00 73,254
2018-09-11 32.02 32.21 31.95 32.05 35,971
2018-09-10 32.13 32.21 31.83 31.985 73,006
2018-09-07 32.33 32.33 31.78 31.96 40,500
2018-09-06 32.29 32.44 32.26 32.30 37,468
2018-09-05 31.65 32.23 31.65 32.14 35,097
2018-09-04 32.45 32.46 31.815 31.815 39,820
2018-08-31 32.38 32.59 32.36 32.50 47,333
2018-08-30 32.82 32.82 32.40 32.40 30,653
2018-08-29 32.72 32.90 32.67 32.85 64,997
2018-08-28 32.20 32.68 32.11 32.67 43,746
2018-08-27 32.22 32.26 31.99 32.22 34,720
2018-08-24 31.94 32.20 31.83 32.175 40,188
2018-08-23 32.05 32.05 31.80 31.805 48,293
2018-08-22 32.33 32.43 31.88 31.92 65,613
2018-08-21 33.26 33.26 32.47 32.505 97,042
2018-08-20 33.50 33.68 33.39 33.39 38,040
2018-08-17 33.09 33.42 33.03 33.42 31,245
2018-08-16 32.75 33.02 32.75 32.96 39,234
2018-08-15 32.555 32.83 32.48 32.745 79,675
2018-08-14 32.35 32.67 32.35 32.47 34,579
2018-08-13 32.56 32.56 32.28 32.345 21,051
2018-08-10 32.67 32.78 32.44 32.45 27,119

» 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.