Stockscreener 앱 받기
55.71
0.11%
-0.06
시간 외 거래:
55.71
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $56.37 | $55.12 | $1.25 | 1,427,493.0 | -0.11% |
| 2025-02-20 | $55.96 | $55.35 | $0.61 | 492,454.0 | +0.27% |
| 2025-02-19 | $55.86 | $55.30 | $0.56 | 486,301.0 | -0.22% |
| 2025-02-18 | $56.11 | $55.48 | $0.6281 | 499,922.0 | +0.23% |
| 2025-02-14 | $56.44 | $55.56 | $0.88 | 491,492.0 | -0.43% |
| 2025-02-13 | $55.90 | $55.05 | $0.85 | 888,226.0 | +1.05% |
| 2025-02-12 | $55.79 | $54.79 | $1.00 | 890,380.0 | -1.34% |
| 2025-02-11 | $56.33 | $54.61 | $1.72 | 1,396,935.0 | +1.85% |
| 2025-02-10 | $55.34 | $54.61 | $0.73 | 1,670,612.0 | +0.18% |
| 2025-02-07 | $55.11 | $54.47 | $0.64 | 1,145,206.0 | -0.45% |
| 2025-02-06 | $56.49 | $54.24 | $2.25 | 6,179,049.0 | +2.51% |
| 2025-02-05 | $54.30 | $53.36 | $0.94 | 1,423,741.0 | +0.09% |
| 2025-02-04 | $54.15 | $52.64 | $1.51 | 1,694,082.0 | +1.13% |
| 2025-02-03 | $53.52 | $52.02 | $1.50 | 1,401,690.0 | -0.45% |
| 2025-01-31 | $53.92 | $53.19 | $0.735 | 754,946.0 | -0.30% |
| 2025-01-30 | $53.85 | $52.60 | $1.25 | 693,825.0 | +1.38% |
| 2025-01-29 | $53.60 | $52.48 | $1.12 | 463,706.0 | -1.31% |
| 2025-01-28 | $53.92 | $53.31 | $0.615 | 958,646.0 | -0.43% |
| 2025-01-27 | $54.47 | $53.45 | $1.02 | 1,092,889.0 | +0.71% |
| 2025-01-24 | $53.67 | $52.64 | $1.03 | 1,146,503.0 | +0.64% |
First Industrial Realty Trust Inc 주식 (FR) 연도별 가격 이력
이 심층 분석에서는 First Industrial Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Industrial Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Industrial Realty Trust Inc 주식 (FR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $56.49 | $52.02 | $4.47 | 21,515,076.0 | +4.35% |
| 2025-01 | $54.47 | $48.30 | $6.17 | 15,540,790.0 | +6.50% |
First Industrial Realty Trust Inc 주식 (FR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.20%
1.03%
자본화:
|
볼륨(24시간):