Holen Sie sich die Stockscreener-App
55.24
1.11%
-0.591
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $55.76 | $54.92 | $0.84 | 269,901.0 | -1.02% |
| 2025-10-30 | $56.20 | $55.12 | $1.08 | 952,938.0 | +0.29% |
| 2025-10-29 | $56.15 | $55.28 | $0.865 | 1,384,888.0 | -0.85% |
| 2025-10-28 | $56.75 | $55.67 | $1.08 | 1,077,216.0 | -0.74% |
| 2025-10-27 | $56.72 | $55.90 | $0.815 | 1,088,621.0 | +0.84% |
| 2025-10-24 | $56.27 | $55.66 | $0.605 | 1,014,884.0 | +0.68% |
| 2025-10-23 | $55.94 | $55.30 | $0.635 | 1,087,174.0 | +0.13% |
| 2025-10-22 | $55.84 | $55.01 | $0.835 | 1,097,615.0 | +0.25% |
| 2025-10-21 | $56.04 | $55.48 | $0.56 | 989,772.0 | -0.96% |
| 2025-10-20 | $56.15 | $55.25 | $0.90 | 1,409,399.0 | +1.71% |
| 2025-10-17 | $55.22 | $54.21 | $1.01 | 1,749,490.0 | +1.27% |
| 2025-10-16 | $56.34 | $53.83 | $2.51 | 1,951,464.0 | +1.40% |
| 2025-10-15 | $53.72 | $52.28 | $1.44 | 2,044,030.0 | +3.35% |
| 2025-10-14 | $52.21 | $51.02 | $1.19 | 1,518,443.0 | +0.87% |
| 2025-10-13 | $51.52 | $50.29 | $1.23 | 1,220,445.0 | +2.43% |
| 2025-10-10 | $51.66 | $50.24 | $1.42 | 684,248.0 | -2.01% |
| 2025-10-09 | $51.87 | $51.03 | $0.837 | 691,333.0 | -0.77% |
| 2025-10-08 | $51.90 | $51.15 | $0.75 | 777,681.0 | +0.06% |
| 2025-10-07 | $52.04 | $51.34 | $0.70 | 675,161.0 | +0.17% |
| 2025-10-06 | $51.96 | $51.38 | $0.585 | 982,092.0 | -0.25% |
| 2025-10-03 | $52.40 | $51.57 | $0.83 | 928,664.0 | +0.39% |
| 2025-10-02 | $52.00 | $51.10 | $0.90 | 776,488.0 | -1.09% |
| 2025-10-01 | $52.30 | $51.15 | $1.15 | 1,161,687.0 | +1.17% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $56.75 | $50.24 | $6.51 | 25,533,634.0 | +7.36% |
| 2025-09 | $53.12 | $50.85 | $2.27 | 18,855,418.0 | -2.15% |
| 2025-08 | $52.75 | $47.38 | $5.37 | 16,648,262.0 | +7.96% |
| 2025-07 | $51.22 | $47.81 | $3.41 | 32,575,411.0 | +1.23% |
| 2025-06 | $50.59 | $47.36 | $3.23 | 25,673,313.0 | -2.63% |
| 2025-05 | $52.26 | $47.46 | $4.80 | 23,646,041.0 | +3.89% |
| 2025-04 | $54.24 | $40.31 | $13.93 | 37,561,077.0 | -11.82% |
| 2025-03 | $58.16 | $53.27 | $4.89 | 24,422,751.0 | -5.47% |
| 2025-02 | $57.43 | $52.02 | $5.41 | 25,567,573.0 | +6.91% |
| 2025-01 | $54.47 | $48.30 | $6.17 | 15,540,790.0 | +6.50% |
First Industrial Realty Trust Inc-Aktien (FR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.48 | $49.49 | $3.99 | 17,789,817.0 | -6.30% |
| 2024-11 | $55.25 | $51.84 | $3.41 | 15,935,381.0 | +1.83% |
| 2024-10 | $56.26 | $52.45 | $3.81 | 30,000,537.0 | -6.23% |
| 2024-09 | $57.35 | $54.97 | $2.38 | 25,658,636.0 | -1.32% |
| 2024-08 | $57.11 | $51.26 | $5.85 | 17,698,332.0 | +3.67% |
| 2024-07 | $55.65 | $46.71 | $8.94 | 21,467,055.0 | +15.18% |
| 2024-06 | $48.49 | $45.71 | $2.78 | 15,545,240.0 | +0.83% |
| 2024-05 | $48.91 | $45.38 | $3.53 | 17,207,215.0 | +3.74% |
| 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% |
0.76%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):