First Industrial Realty Trust Inc. (FR)     Sec: Financial Ind: REIT - Industrial
Peak: 0%   12m: 35.54%   6m: 17.32%   ytd: 42.85%   div: 2.24%   beta: 0.647   alpha: 0.102   s: 2.293 (96.74)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-2140.3940.4640.5140.1900371,3410.6470.1022.293
2019-10-1840.1340.2640.3239.9600339,0480.6470.1032.285
2019-10-1739.8240.1640.239.7800573,2000.6470.1032.324
2019-10-1639.7539.8339.9239.4800469,5210.6470.1012.286
2019-10-1539.6139.8439.9539.6100510,3000.6470.1022.284
2019-10-1439.6439.6439.8139.500287,3920.6470.1082.293
2019-10-1139.7839.6740.0539.4700696,0160.650.1032.346
2019-10-1039.5439.5339.7539.4200549,8000.6520.1112.383
2019-10-0939.939.5540.1139.4700541,2890.6530.1112.347
2019-10-0839.839.6139.9739.3800595,8720.6540.1132.326
2019-10-0739.6140.0140.3139.4500631,0280.6510.0982.459
2019-10-0439.7639.7839.9339.5900347,7160.6540.0882.426
2019-10-0339.1639.7339.8839.0800434,6230.6580.0852.43
2019-10-0238.9739.2539.3338.9100539,6330.6550.0792.415
2019-10-0139.5539.0939.7138.8700572,0970.6630.0672.388
2019-09-3039.5739.5639.8439.5100925,4000.6630.0742.446
2019-09-2739.9139.5940.0839.340.230434,5900.6620.0712.402
2019-09-2639.739.8440.0139.5100442,8000.6610.0762.411
2019-09-2539.239.5739.6739.200622,4000.660.0752.452
2019-09-2439.6939.2639.9439.0600802,9000.6610.0782.424
2019-09-2339.339.5239.739.1500749,6000.6640.0822.462
2019-09-2039.1839.3539.639.15002,791,4000.6640.0772.412
2019-09-1939.0839.1539.2939.0200390,9000.6640.0792.385
2019-09-1839.3138.939.4538.5900555,1000.6630.082.391
2019-09-1738.8839.1939.4238.4300507,1000.6630.0832.403
2019-09-1638.438.9739.0538.400448,1000.6630.0842.377
2019-09-1338.8438.5639.2638.4200619,9000.6710.0692.364
2019-09-1238.7438.8138.9638.4600719,6000.6690.072.337
2019-09-1138.3738.338.4637.8800705,9000.6860.052.201
2019-09-1038.138.3338.3437.4900852,0000.6880.0482.213
2019-09-0938.5538.2838.638.1500994,6000.6880.0522.188
2019-09-0639.1638.5939.1638.43001,265,6000.6880.0562.19
2019-09-0539.1838.9739.2438.8200554,2000.6890.0672.237
2019-09-0439.1639.139.438.9500470,6000.6930.0682.252
2019-09-0338.5738.8939.0738.500563,1000.6930.0712.218
2019-08-3038.9738.7339.0538.6900529,7000.6940.0682.21
2019-08-2938.7938.893938.6700275,1000.6950.0732.243
2019-08-2838.2438.4438.5538.1400390,0000.6940.0682.22
2019-08-2738.8738.2838.9838.2500580,0000.6940.0712.181
2019-08-2638.338.5938.638.0400579,1000.6950.0682.233
2019-08-2338.8437.9438.9737.8400495,2000.6930.0662.182
2019-08-2238.5638.7938.8438.2400619,5000.6910.072.24
2019-08-2138.2438.5538.7137.9500668,7000.6910.0682.184
2019-08-2038.63838.6337.9600610,1000.6890.0622.151
2019-08-1938.6838.6238.8138.3300373,4000.6880.0672.193
2019-08-1637.6838.3738.4837.2900867,1000.6890.0642.189
2019-08-1537.5437.5537.7937.29001,421,7000.6860.0572.175
2019-08-1437.9337.4738.0737.4200633,8000.6850.062.149
2019-08-1337.9838.2538.2537.7400348,3000.6840.0572.178
2019-08-1238.0537.9238.2337.7200282,4000.6840.0592.237
2019-08-0938.2338.238.3237.7300484,7000.6850.0622.226
2019-08-0837.638.3238.437.2400714,0000.6850.0592.272
2019-08-0737.0337.4537.7336.7400596,8000.6790.0522.232
2019-08-0636.7537.2837.5436.6100876,6000.6790.0532.224
2019-08-0537.0236.5637.1735.9700909,0000.6760.0452.165
2019-08-0237.5937.3137.7137.1900771,2000.6770.0422.185
2019-08-0137.9637.7738.3337.6700704,8000.6750.0472.244
2019-07-3138.3937.9738.6737.6700950,8000.6760.0552.229
2019-07-3037.8238.3838.4837.8200907,2000.6760.0612.183
2019-07-2938.2937.9938.3637.8600677,0000.6770.0552.119
2019-07-2637.6838.0838.1537.5700587,6000.6760.0552.113
2019-07-2537.837.6137.9837.2400520,9000.6750.0522.123
2019-07-2437.4337.7237.7637.2600841,1000.6750.0512.059
2019-07-2337.1837.4537.6136.9900722,1000.6750.052.03
2019-07-2236.7137.0737.1736.5700558,2000.6740.0482.028
2019-07-1937.4336.6737.6536.600788,2000.6730.0492.018
2019-07-1837.1637.5137.6337.0200611,8000.6710.0572.04
2019-07-1737.1837.2137.4436.9900740,0000.670.0582.042
2019-07-1636.8937.2437.3336.700617,2000.6690.0512.024
2019-07-1537.236.9537.3436.9100574,5000.6690.0482.004
2019-07-1237.1937.1237.3136.9800568,6000.6680.0471.997
2019-07-1137.7137.1737.7537.0600796,9000.6690.052.031
2019-07-1037.6837.7537.8837.4400650,9000.6710.0592.066
2019-07-0937.2337.4837.5137.1900424,3000.6720.0512.068
2019-07-0837.2437.3237.4337.2100442,9000.6710.0482.061
2019-07-0537.0637.337.3536.500429,5000.670.0522.05
2019-07-0337.0637.3237.383700341,3000.670.0522.05
2019-07-0236.653737.1336.6100839,5000.670.0522.031
2019-07-0136.8236.5636.8236001,379,0000.6740.0521.993
2019-06-2835.836.5336.5635.78002,147,8000.6780.0572.029
2019-06-2735.5135.8235.9235.430.230792,9000.6760.0521.972
2019-06-2636.0335.4636.0335.16001,173,3000.6630.0571.965
2019-06-2536.2635.9936.6235.9800675,0000.6620.0612.018
2019-06-2436.6136.2136.6136.2100646,2000.6620.062.054
2019-06-2136.6836.4536.7436.28001,293,9000.6610.0632.096
2019-06-2037.0836.9837.0836.8700925,4000.6610.0672.117
2019-06-1936.4636.7936.8336.2600668,7000.6610.0682.098
2019-06-1836.5936.5137.0336.2900633,2000.6610.0682.107
2019-06-1736.1536.4336.5536.1500500,8000.6610.0752.116
2019-06-1436.2136.1536.4536.100413,1000.6610.072.085
2019-06-1336.2236.236.3836.0800651,0000.6590.0742.084
2019-06-1235.9936.0936.3235.9600599,0000.6590.0742.087
2019-06-1135.983636.0835.6200604,4000.6580.0852.06
2019-06-1036.0635.936.135.7300637,9000.6590.0892.03
2019-06-073636.0436.2335.8300545,1000.660.0942.004
2019-06-0635.5235.7635.8435.2500785,0000.660.0941.936
2019-06-0534.9435.5635.5634.9400971,6000.6590.0971.923
2019-06-0435.0134.835.0134.45001,084,2000.6570.0921.971
2019-06-0334.3734.8635.0334.18001,834,7000.6640.0951.98
2019-05-3133.9634.2934.433.7700998,1000.6650.0861.92
2019-05-3033.934.1434.2933.8600885,8000.6690.0811.919
2019-05-2934.1833.9134.3233.7800955,9000.6690.0781.881
2019-05-2834.2934.3734.6734.29001,324,4000.6670.0821.936
2019-05-2434.2734.234.534.200708,9000.6710.081.881
2019-05-2334.2234.1634.243400736,4000.6710.0791.935
2019-05-2234.5634.3734.6634.2200607,4000.6730.0822.015
2019-05-2134.1134.6134.6734.1100689,5000.6730.0822.005
2019-05-2034.5734.0334.7133.9200816,2000.6710.0771.952
2019-05-1734.7834.7535.0234.6500556,0000.6710.0781.991
2019-05-1634.8534.9735.1234.5500964,3000.6710.0792.02
2019-05-1534.0834.6334.7334.0800658,4000.6690.0792.019
2019-05-1434.134.3334.4233.9700646,9000.6690.0861.975
2019-05-1333.963434.1733.9100642,1000.6710.0791.92
2019-05-1033.9834.3134.4233.8800555,4000.6740.0761.914
2019-05-0933.7434.0634.1233.4500604,5000.6740.0791.916
2019-05-0834.0533.8134.3333.7800600,9000.6750.081.909
2019-05-0734.5933.9434.6333.7500663,1000.6750.0851.959
2019-05-0634.7334.7834.9834.6500785,1000.6670.12.076
2019-05-0334.7335.0335.0834.6200618,3000.6670.12.03
2019-05-0234.9834.5535.2734.4700823,0000.6680.1021.969
2019-05-0134.9234.9735.4534.8001,230,9000.6680.1042.004
2019-04-3034.6634.8435.0834.45001,242,7000.6680.1042.005
2019-04-2934.9134.6235.1234.6200641,1000.6680.1011.992
2019-04-2634.934.8735.0934.6800611,9000.6680.1072.002
2019-04-2534.7934.7534.9534.3900784,5000.6680.1141.971
2019-04-2434.5334.7935.1234.2100686,1000.6680.1171.931
2019-04-2334.2234.6334.7734.100828,9000.670.1081.873
2019-04-2234.3434.0334.433.700586,2000.6680.1011.796
2019-04-1834.1334.4934.6734.0600531,6000.6680.1091.853
2019-04-1734.5534.1234.5833.9800646,2000.6690.1071.839
2019-04-1635.3334.4135.3334.2400570,6000.6680.1131.847
2019-04-1535.6235.1235.6235.0600478,8000.6680.1171.911
2019-04-1235.4735.5335.5435.200557,4000.6660.1192.002
2019-04-1135.5735.4535.7735.3800672,7000.6650.1182.046
2019-04-1035.0435.5435.5834.9400665,7000.6650.1222.008
2019-04-0935.2134.8735.2434.8100481,5000.6640.1171.89
2019-04-0835.2435.2235.335.0200365,9000.6610.1231.921
2019-04-0535.2435.435.4335.0700564,8000.6560.1181.957
2019-04-0435.2935.1435.3134.9300572,6000.6540.1181.918
2019-04-0335.3935.3235.5435.1100624,9000.6540.1231.913
2019-04-0235.0735.2535.3634.7100916,6000.6530.1191.908
2019-04-0134.9735.0735.134.5200656,3000.6530.1141.883
2019-03-2935.1534.9335.1734.700778,0000.6540.1141.875
2019-03-2834.6135.0435.0634.470.230630,7000.6560.1191.893
2019-03-2734.5834.534.6634.2400791,3000.6550.1291.885
2019-03-2634.2534.5534.5734.1700678,2000.6550.131.92
2019-03-2533.9234.0234.2933.7500698,2000.6540.1261.849
2019-03-2234.3933.9334.5633.900670,1000.6540.1251.862
2019-03-2133.7134.4834.5133.6400538,1000.6520.121.872
2019-03-2033.7433.8534.2433.4300829,5000.6490.1121.866
2019-03-1934.0333.834.1833.7500445,7000.650.1141.845
2019-03-1834.2534.0134.4733.8400366,9000.6510.1211.815
2019-03-1534.3234.2434.3733.94001,222,1000.6520.1241.849
2019-03-1434.1734.2434.293400492,9000.6520.1261.876
2019-03-1334.1334.1134.4334.0900554,8000.6530.1261.887
2019-03-1234.0834.0334.1933.8900506,5000.6540.1241.848
2019-03-1133.4634.0234.0533.4600566,7000.6530.1241.867
2019-03-0833.133.3433.4533.0600569,8000.6530.1151.816
2019-03-0733.3533.1433.6333.100725,0000.6530.1121.775
2019-03-0633.3433.2933.5933.1900579,4000.6530.1131.77
2019-03-0533.2633.4133.5933.1800517,5000.6530.1131.761
2019-03-0433.1333.333.5432.85001,064,0000.6540.1121.724
2019-03-0133.0333.0133.1532.4700832,0000.6550.1081.754
2019-02-2832.9732.933.3832.7700884,2000.6550.1091.725
2019-02-2733.132.9933.1432.6800589,7000.6550.1071.764
2019-02-2633.4333.2833.4733.1300652,4000.6580.1171.795
2019-02-2533.5933.4433.6233.3500730,4000.6580.1171.836
2019-02-2233.4933.5533.6133.2700447,4000.6510.1311.845
2019-02-2133.2233.2833.4333.0300701,1000.6510.131.86
2019-02-2033.4933.3633.6933.1200489,5000.6510.1371.875
2019-02-1933.233.5433.6733.200548,6000.650.1431.918
2019-02-1533.4333.2833.5433.0200859,4000.6490.141.902
2019-02-1432.7433.1833.3632.4600950,5000.6510.1431.925
2019-02-1332.9732.8533.132.7800738,3000.6540.141.886
2019-02-1233.0832.9633.0932.7200406,1000.6580.1371.928
2019-02-1132.8732.9633.0432.7600631,5000.660.1421.912
2019-02-0832.8132.8433.1932.7100407,7000.660.1411.931
2019-02-0732.2132.8933.0332.0900682,6000.6650.1331.982
2019-02-0632.4532.2732.4732.1300400,4000.6680.1251.971
2019-02-0532.4932.4932.5332.0900364,6000.6680.1252.021
2019-02-0432.2232.4432.483200771,3000.6680.1261.998
2019-02-0132.1432.2432.2731.5600688,6000.6660.1272.055
2019-01-3132.0632.1132.2631.6800910,3000.6660.1231.97
2019-01-3031.7332.0732.1631.6700600,1000.6810.1352.012
2019-01-2931.4331.7331.7731.4200564,2000.6790.1242.059
2019-01-2831.0331.4131.5731.0300612,8000.6810.1171.991
2019-01-2530.9631.2531.3130.9400471,5000.6870.1191.968
2019-01-2430.8130.831.0330.6600335,4000.6830.1191.883
2019-01-2330.7830.8630.8630.5400368,6000.6860.1241.853
2019-01-2230.5730.7830.8830.3600822,2000.6870.1251.796
2019-01-1830.5630.7130.7430.38001,012,3000.6950.1111.811
2019-01-1730.2930.5330.5830.2900866,8000.6960.1131.822
2019-01-1630.0430.3930.3929.9400497,9000.6970.1121.808
2019-01-1529.7130.0130.1129.6700567,0000.6920.1021.81
2019-01-1429.729.729.8429.4700481,8000.6940.0991.833
2019-01-1129.5129.7629.7829.3300504,6000.690.0891.853
2019-01-1028.9329.5729.7628.8700667,5000.690.0891.778
2019-01-0929.092929.1828.700749,5000.6920.0771.737
2019-01-0827.8429.0729.1227.7400677,2000.6940.0771.756
2019-01-0728.0628.2228.4627.9400773,1000.6880.0711.635
2019-01-0427.7928.0628.327.6100784,2000.6890.0751.559
2019-01-0327.527.5227.9227.3700791,1000.6960.0711.503
2019-01-0227.8427.5627.8427.2500974,2000.7040.0631.531
2018-12-3127.9328.3228.3327.5001,248,8000.7040.0741.587
2018-12-2827.9327.8228.2227.510.2180942,1000.7030.0711.534
2018-12-2727.4227.7427.7526.74001,192,2000.7030.0731.552
2018-12-2626.9527.7227.7526.59001,085,9000.7030.0761.554
2018-12-2428.3326.8828.4226.8600294,7000.7070.0761.466
2018-12-2128.8828.3929.4528.35002,605,6000.6870.0911.615
2018-12-2029.2928.8629.3628.6200658,6000.6860.0921.651
2018-12-1929.8229.2929.9529.1700743,7000.6850.0931.712
2018-12-1829.7729.6730.0729.6500959,0000.6840.0941.752
2018-12-1730.729.4730.8629.400857,9000.6880.0971.786
2018-12-1430.6330.6530.8630.4300520,4000.6770.1071.941
2018-12-1330.5330.7531.0730.5300734,9000.680.11.971
2018-12-1231.3530.4331.4330.4300621,2000.6790.0971.918
2018-12-1131.0831.0831.4130.8600973,4000.6810.1011.98
2018-12-1031.1630.8131.1630.4300764,0000.6820.0941.871
2018-12-0731.531.0531.530.9200987,3000.6830.0981.883
2018-12-0630.4531.5531.5629.8600951,0000.6820.0981.911
2018-12-0431.5230.6331.730.5400714,1000.6860.0891.862
2018-12-0331.3831.531.531.100625,3000.6840.091.941
2018-11-3030.9631.2231.2930.7100698,4000.6880.0821.912
2018-11-2931.0630.9231.0630.5400428,1000.6880.0821.832
2018-11-2830.5231.1731.1930.5200574,3000.6870.0861.854
2018-11-2730.530.5530.6230.2800291,8000.6850.0871.777
2018-11-2630.7130.5130.8730.400441,5000.6850.0871.812
2018-11-2330.6230.5930.8130.4500244,9000.690.0931.793
2018-11-2130.630.7230.9730.3900363,3000.690.0971.824
2018-11-2030.9330.6231.1630.500394,0000.6910.1031.856
2018-11-1930.9331.0431.2630.6600615,6000.690.1061.872
2018-11-1630.4930.8530.9530.3900599,5000.6960.0991.835
2018-11-1530.6430.5730.7530.2700635,4000.6950.0991.736
2018-11-1431.130.7931.1930.6600396,9000.6980.1041.815
2018-11-1331.0730.9131.0730.5900432,2000.70.1021.86
2018-11-1230.9330.9931.2930.8900429,1000.7010.1011.88
2018-11-0931.1330.8831.2830.700340,1000.7080.0951.82
2018-11-0831.1731.1531.2830.800355,4000.7080.11.847
2018-11-0730.831.2131.2230.6300383,9000.7090.0971.837
2018-11-0630.3630.630.7330.3500344,7000.7070.0861.719
2018-11-0530.130.3130.4830.0400461,6000.7060.0881.688
2018-11-0230.3430.0830.3429.6800514,4000.7060.0861.6
2018-11-0129.9830.2530.2729.7900556,2000.7060.0861.663
2018-10-3130.629.930.629.7900824,6000.7090.091.635
2018-10-3030.3730.4930.8330.2600935,5000.7180.091.684
2018-10-2930.1130.3230.530.06001,024,1000.720.0861.693
2018-10-2630.529.9230.5529.6200957,7000.7230.0791.638
2018-10-2530.3230.6830.8429.74001,069,3000.7180.0851.675
2018-10-2429.7829.8730.1529.6800829,1000.7120.0811.519
2018-10-2329.4129.7229.9629.2800740,8000.7280.0651.523
2018-10-2229.8929.630.0829.5800694,5000.7310.0631.522
2018-10-1929.6229.8529.9929.5900639,6000.7310.0661.572
2018-10-1829.6229.6629.9429.5800546,0000.7310.0631.547
2018-10-1729.6729.6729.829.3300779,2000.7340.0641.584
2018-10-1629.1129.7229.8628.8800678,3000.7340.0661.633
2018-10-1528.829.0429.3628.800609,6000.7310.0641.636
2018-10-1229.3828.9129.3828.6900757,8000.7330.0581.626
2018-10-1130.2429.1130.2429.0900895,3000.740.0611.606
2018-10-1030.7530.2231.0730.200774,1000.7290.0741.75
2018-10-0930.6830.9330.9430.4800506,8000.730.0731.97
2018-10-0830.1430.6830.7630.1400494,4000.730.071.922
2018-10-0530.0730.130.2930.0500490,4000.7320.0651.825
2018-10-0430.2230.0530.2229.6700825,3000.7340.061.858
2018-10-0330.5330.3830.6430.1300823,6000.7360.0651.913
2018-10-0230.4630.4930.6830.2600709,6000.7330.0641.86
2018-10-0130.6330.4530.6630.2800980,6000.7330.0651.85
2018-09-283030.5830.5930001,787,7000.7240.0611.942
2018-09-2729.8129.9830.0529.780.2180462,2000.7250.0621.842
2018-09-2630.1329.7630.2229.7600579,2000.7110.071.837
2018-09-2530.1930.1530.4330.0600530,5000.710.0751.893
2018-09-2430.7130.1730.7130.100692,1000.7110.0721.872
2018-09-2130.7530.7630.9230.69001,326,4000.7080.0881.923
2018-09-2030.330.8530.8530.1500821,9000.710.0861.963
2018-09-1930.6530.2830.6830.0500633,5000.7080.0831.841
2018-09-1831.0330.6131.0530.6001,029,8000.7010.0961.862
2018-09-1730.9231.0131.1230.7800779,8000.7020.1092.002
2018-09-1431.0330.8631.0330.6900804,9000.7050.1092.02
2018-09-1331.0631.0731.1430.9300633,7000.7030.112.077
2018-09-1230.9730.8931.0130.8200688,8000.7030.1122.06
2018-09-1130.8330.9731.1630.7800489,3000.7040.1182.062
2018-09-1031.0730.9631.1730.7700796,9000.7050.1222.048
2018-09-0731.1530.9231.1530.7300433,2000.7050.1222.045
2018-09-0631.1731.2331.4131.1700530,1000.7030.1252.138
2018-09-0530.7131.0831.1830.5800523,3000.7070.1182.185
2018-09-0431.3330.7831.4130.7500637,1000.7080.1212.151
2018-08-3131.3631.3931.5331.1001,092,4000.7080.1312.251
2018-08-3031.7331.3631.8131.3300598,5000.7190.1222.216
2018-08-2931.6831.7131.8231.5900901,9000.7190.1232.25
2018-08-2831.231.6331.6431.0500758,2000.7190.1232.247
2018-08-2731.2131.1831.2530.9100567,3000.720.1182.165
2018-08-2430.7631.1231.1430.7600628,6000.7150.1182.166
2018-08-2330.9730.7731.0730.7300675,7000.7170.1122.144
2018-08-2231.2630.9231.3730.82001,196,3000.7440.0952.166
2018-08-2132.2231.3932.3331.39001,651,8000.7430.1012.219
2018-08-2032.4932.332.5832.2800721,5000.7370.122.274
2018-08-1731.9232.3532.3631.8900488,8000.7390.1172.357
2018-08-1631.6631.931.9331.6200478,2000.7390.1092.272
2018-08-1531.431.6931.7631.400770,2000.740.1122.152
2018-08-1431.3131.3931.631.2600599,1000.7420.1082.042


Copyright (c) 2005 - 2019 by Lukasz Tomicki