First Industrial Realty Trust Inc (FR)

개요 뉴스 가격 이력 옵션 체인 Financials FR 왜 하락? 토론 예측 배당 이력

First Industrial Realty Trust Inc 주식 (FR) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2025-10-10	$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%
2025-09-30	$51.75	$50.96	$0.79	1,741,356.0	-0.12%
2025-09-29	$51.59	$51.12	$0.475	736,703.0	+0.31%
2025-09-26	$51.70	$51.19	$0.51	762,255.0	+0.35%
2025-09-25	$51.38	$50.85	$0.53	742,702.0	+0.12%
2025-09-24	$51.86	$51.10	$0.76	1,014,930.0	-1.39%
2025-09-23	$52.33	$51.52	$0.805	504,752.0	-0.29%
2025-09-22	$52.19	$51.35	$0.84	620,414.0	+0.56%
2025-09-19	$52.46	$51.61	$0.85	1,282,582.0	-1.20%
2025-09-18	$52.45	$51.83	$0.625	828,299.0	+1.20%
2025-09-17	$52.98	$51.62	$1.35	786,093.0	-0.60%
2025-09-16	$52.23	$51.60	$0.63	792,308.0	+0.25%
2025-09-15	$52.41	$51.75	$0.655	550,175.0	-0.56%
2025-09-12	$52.88	$52.05	$0.83	758,980.0	-0.85%
2025-09-11	$52.69	$51.05	$1.64	690,226.0	+3.03%

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
2025-10	$52.40	$50.24	$2.16	7,361,602.0	-2.35%
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%

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%

STAG

$35.50

2.55%

TRNO

$55.94

2.83%

EGP

$166.12

2.61%

CUBE

$39.33

1.11%

LINE

$39.51

1.29%