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
2018-01-16 30.19 30.36 30.145 30.155 46,827
2018-01-12 29.72 29.895 29.61 29.84 26,575
2018-01-11 30.05 30.14 29.71 29.85 29,885
2018-01-10 30.19 30.19 29.90 29.99 30,976
2018-01-09 30.65 30.83 30.47 30.56 35,685
2018-01-08 30.41 30.585 30.34 30.54 36,271
2018-01-05 30.56 30.66 30.46 30.53 23,525
2018-01-04 31.02 31.06 30.45 30.465 26,947
2018-01-03 31.20 31.30 30.84 31.07 40,282
2018-01-02 31.35 31.50 31.21 31.21 46,226
2017-12-29 31.42 31.56 31.34 31.48 26,791
2017-12-28 31.26 31.49 31.20 31.44 29,886
2017-12-27 31.45 31.60 31.38 31.48 45,185
2017-12-26 31.14 31.38 31.08 31.335 91,912
2017-12-22 31.04 31.19 30.92 31.12 80,109
2017-12-21 31.17 31.19 30.87 30.87 47,125
2017-12-20 31.39 31.50 30.90 30.925 57,611
2017-12-19 32.24 32.24 31.33 31.33 90,939
2017-12-18 32.31 32.69 32.29 32.34 119,542
2017-12-15 32.25 32.25 31.98 32.09 77,998
2017-12-14 32.14 32.36 32.07 32.19 63,279
2017-12-13 32.42 32.49 32.22 32.26 66,921
2017-12-12 32.16 32.48 32.12 32.32 73,549
2017-12-11 32.42 32.42 32.18 32.18 72,784
2017-12-08 32.42 32.55 32.28 32.385 54,230
2017-12-07 31.77 32.25 31.77 32.22 45,764
2017-12-06 31.81 31.93 31.67 31.86 68,492
2017-12-05 32.41 32.41 31.79 31.89 69,065
2017-12-04 32.89 32.89 32.26 32.29 80,765
2017-12-01 32.59 32.76 32.07 32.61 45,939

» 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.