Stockscreener 앱 받기
58.02
2.29%
-1.36
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $60.03 | $57.24 | $2.79 | 1,444,174.0 | -2.29% |
| 2026-02-11 | $60.48 | $59.36 | $1.12 | 639,745.0 | -1.26% |
| 2026-02-10 | $60.43 | $59.23 | $1.20 | 1,200,869.0 | +0.87% |
| 2026-02-09 | $60.36 | $58.94 | $1.42 | 1,287,945.0 | -0.28% |
| 2026-02-06 | $60.79 | $59.34 | $1.45 | 1,487,199.0 | +0.07% |
| 2026-02-05 | $60.12 | $58.47 | $1.65 | 1,960,381.0 | +2.24% |
| 2026-02-04 | $59.31 | $58.32 | $0.9925 | 1,679,019.0 | +0.26% |
| 2026-02-03 | $58.52 | $57.44 | $1.08 | 1,286,929.0 | +1.36% |
| 2026-02-02 | $58.43 | $57.44 | $0.99 | 1,051,776.0 | -0.90% |
| 2026-01-30 | $58.05 | $57.25 | $0.80 | 953,577.0 | -0.26% |
| 2026-01-29 | $58.20 | $56.89 | $1.31 | 972,832.0 | +2.30% |
| 2026-01-28 | $57.91 | $56.79 | $1.12 | 1,416,826.0 | -0.98% |
| 2026-01-27 | $57.46 | $56.76 | $0.70 | 880,345.0 | +0.61% |
| 2026-01-26 | $57.93 | $56.77 | $1.16 | 773,438.0 | -0.59% |
| 2026-01-23 | $57.82 | $56.71 | $1.11 | 905,891.0 | +0.38% |
| 2026-01-22 | $58.91 | $57.09 | $1.81 | 1,451,369.0 | -2.27% |
| 2026-01-21 | $59.88 | $57.88 | $2.00 | 1,525,278.0 | -0.53% |
| 2026-01-20 | $59.60 | $58.66 | $0.94 | 1,091,907.0 | -1.77% |
| 2026-01-16 | $60.20 | $59.27 | $0.935 | 863,742.0 | +0.99% |
| 2026-01-15 | $60.00 | $58.93 | $1.07 | 792,627.0 | +0.27% |
| 2026-01-14 | $59.58 | $58.75 | $0.83 | 755,588.0 | +0.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $60.79 | $57.24 | $3.55 | 13,482,211.0 | -0.02% |
| 2026-01 | $60.20 | $56.71 | $3.49 | 19,777,270.0 | +1.33% |
First Industrial Realty Trust Inc 주식 (FR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.43 | $55.59 | $3.84 | 20,297,137.0 | +1.57% |
| 2025-11 | $58.00 | $54.23 | $3.77 | 14,737,947.0 | +3.55% |
| 2025-10 | $56.75 | $50.24 | $6.51 | 26,229,394.0 | +7.40% |
| 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 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% |
4.97%
자본화:
|
볼륨(24시간):