Stockscreener 앱 받기
53.20
4.77%
2.42
시간 외 거래:
53.20
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $53.29 | $51.15 | $2.14 | 892,352.0 | +4.77% |
| 2025-01-17 | $51.72 | $50.66 | $1.06 | 720,183.0 | -1.23% |
| 2025-01-16 | $51.48 | $50.16 | $1.32 | 954,492.0 | +2.59% |
| 2025-01-15 | $51.21 | $50.06 | $1.15 | 761,875.0 | +0.32% |
| 2025-01-14 | $50.33 | $49.31 | $1.02 | 624,247.0 | +1.61% |
| 2025-01-13 | $49.20 | $48.30 | $0.90 | 597,401.0 | +1.44% |
| 2025-01-10 | $48.82 | $48.38 | $0.44 | 508,518.0 | -1.82% |
| 2025-01-08 | $49.83 | $48.90 | $0.93 | 493,188.0 | -0.32% |
| 2025-01-07 | $50.35 | $49.27 | $1.08 | 499,755.0 | -0.60% |
| 2025-01-06 | $50.79 | $49.82 | $0.97 | 690,018.0 | -0.80% |
| 2025-01-03 | $50.27 | $49.30 | $0.965 | 587,441.0 | +1.50% |
| 2025-01-02 | $50.29 | $49.43 | $0.86 | 706,264.0 | -1.30% |
| 2024-12-31 | $50.37 | $49.67 | $0.70 | 963,780.0 | +0.10% |
| 2024-12-30 | $50.31 | $49.61 | $0.70 | 1,614,548.0 | -0.58% |
| 2024-12-27 | $51.16 | $50.24 | $0.92 | 859,754.0 | -1.31% |
| 2024-12-26 | $51.24 | $50.57 | $0.67 | 559,253.0 | +0.43% |
| 2024-12-24 | $50.85 | $50.24 | $0.61 | 312,113.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $53.29 | $48.30 | $4.99 | 8,928,086.0 | +6.12% |
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% |
2.86%
자본화:
|
볼륨(24시간):