Holen Sie sich die Stockscreener-App
48.24
0.21%
+0.10
Vorhandelsmarkt:
48.25
0.010
+0.02%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FR?
Forum
Prognose
Dividendenhistorie
First Industrial Realty Trust, Inc.-Aktien (FR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $48.75 | $48.01 | $0.7399 | 653,282.0 | +0.21% |
| 2024-05-15 | $48.91 | $48.00 | $0.91 | 780,254.0 | +0.46% |
| 2024-05-14 | $48.11 | $47.45 | $0.66 | 801,065.0 | +1.05% |
| 2024-05-13 | $48.14 | $47.27 | $0.87 | 2,191,093.0 | -0.63% |
| 2024-05-10 | $48.24 | $47.45 | $0.785 | 420,010.0 | -0.83% |
| 2024-05-09 | $48.34 | $47.50 | $0.845 | 644,878.0 | +1.56% |
| 2024-05-08 | $47.49 | $46.66 | $0.83 | 568,609.0 | -0.04% |
| 2024-05-07 | $47.59 | $47.01 | $0.58 | 1,004,672.0 | +0.92% |
| 2024-05-06 | $47.65 | $46.60 | $1.05 | 532,016.0 | -0.59% |
| 2024-05-03 | $47.96 | $47.18 | $0.78 | 1,358,211.0 | +1.24% |
| 2024-05-02 | $46.89 | $45.84 | $1.05 | 892,074.0 | +1.41% |
| 2024-05-01 | $47.10 | $45.50 | $1.60 | 754,755.0 | +1.32% |
| 2024-04-30 | $46.42 | $45.42 | $1.00 | 1,193,846.0 | -2.30% |
| 2024-04-29 | $46.59 | $46.07 | $0.52 | 665,806.0 | +1.07% |
| 2024-04-26 | $46.38 | $45.95 | $0.43 | 760,470.0 | -0.09% |
| 2024-04-25 | $46.06 | $45.23 | $0.83 | 1,377,419.0 | +0.02% |
| 2024-04-24 | $46.40 | $45.84 | $0.56 | 1,203,814.0 | -0.95% |
| 2024-04-23 | $46.62 | $45.78 | $0.84 | 1,021,503.0 | +1.46% |
| 2024-04-22 | $46.01 | $45.29 | $0.72 | 1,024,156.0 | +0.37% |
| 2024-04-19 | $46.19 | $45.10 | $1.09 | 2,023,254.0 | -0.96% |
| 2024-04-18 | $48.65 | $45.81 | $2.84 | 2,359,920.0 | -5.21% |
| 2024-04-17 | $50.06 | $48.40 | $1.66 | 2,144,075.0 | -3.67% |
First Industrial Realty Trust, Inc.-Aktien (FR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Industrial Realty Trust, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Industrial Realty Trust, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Industrial Realty Trust, Inc.-Aktien (FR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $48.91 | $45.50 | $3.41 | 11,254,201.0 | +6.21% |
| 2024-04 | $53.52 | $45.10 | $8.42 | 25,946,824.0 | -13.55% |
| 2024-03 | $53.73 | $50.98 | $2.75 | 23,049,133.0 | -0.87% |
| 2024-02 | $55.15 | $50.50 | $4.65 | 28,401,191.0 | +2.87% |
| 2024-01 | $54.53 | $51.04 | $3.49 | 19,311,721.0 | -2.18% |
First Industrial Realty Trust, Inc.-Aktien (FR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.05 | $46.73 | $7.33 | 23,606,363.0 | +11.94% |
| 2023-11 | $47.18 | $42.06 | $5.12 | 17,127,978.0 | +11.23% |
| 2023-10 | $47.67 | $40.44 | $7.23 | 25,347,778.0 | -11.12% |
| 2023-09 | $52.44 | $47.45 | $4.99 | 17,493,727.0 | -8.38% |
| 2023-08 | $52.49 | $49.80 | $2.70 | 16,656,468.0 | +0.46% |
| 2023-07 | $55.23 | $51.22 | $4.01 | 22,556,670.0 | -1.79% |
| 2023-06 | $53.84 | $49.89 | $3.95 | 17,064,199.0 | +1.27% |
| 2023-05 | $54.53 | $51.02 | $3.51 | 15,142,235.0 | -0.93% |
| 2023-04 | $53.52 | $50.10 | $3.42 | 13,914,593.0 | -1.37% |
| 2023-03 | $54.60 | $49.09 | $5.51 | 17,890,025.0 | +0.85% |
| 2023-02 | $55.51 | $52.46 | $3.05 | 17,943,780.0 | -1.12% |
| 2023-01 | $53.52 | $47.30 | $6.22 | 18,760,388.0 | +10.55% |
First Industrial Realty Trust, Inc.-Aktien (FR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $51.38 | $46.96 | $4.42 | 18,529,594.0 | -4.53% |
| 2022-11 | $50.68 | $45.20 | $5.48 | 17,905,917.0 | +6.13% |
| 2022-10 | $47.85 | $42.91 | $4.94 | 32,119,035.0 | +6.29% |
| 2022-09 | $53.72 | $43.70 | $10.02 | 30,341,026.0 | -11.58% |
| 2022-08 | $55.88 | $50.55 | $5.33 | 17,695,496.0 | -2.44% |
| 2022-07 | $52.17 | $46.38 | $5.79 | 19,395,464.0 | +9.41% |
| 2022-06 | $53.86 | $45.80 | $8.06 | 18,920,459.0 | -10.67% |
| 2022-05 | $58.46 | $50.35 | $8.11 | 24,832,602.0 | -8.36% |
| 2022-04 | $65.92 | $57.83 | $8.09 | 15,305,562.0 | -6.32% |
| 2022-03 | $63.24 | $56.88 | $6.36 | 17,513,176.0 | +7.52% |
| 2022-02 | $61.51 | $55.31 | $6.20 | 14,297,963.0 | -5.26% |
| 2022-01 | $66.32 | $58.24 | $8.08 | 27,490,447.0 | -8.19% |
0.33%
Kapitalisierung:
|
Volumen (24h):