Stockscreener 앱 받기
51.22
0.62%
-0.35
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $51.68 | $51.02 | $0.66 | 157,054.0 | -0.63% |
| 2025-08-22 | $51.91 | $49.58 | $2.33 | 909,533.0 | +4.08% |
| 2025-08-21 | $50.00 | $49.38 | $0.62 | 560,872.0 | -0.92% |
| 2025-08-20 | $50.95 | $49.73 | $1.22 | 873,649.0 | -1.15% |
| 2025-08-19 | $50.62 | $48.73 | $1.88 | 858,781.0 | +4.31% |
| 2025-08-18 | $48.92 | $48.42 | $0.50 | 660,833.0 | -0.82% |
| 2025-08-15 | $49.00 | $48.38 | $0.62 | 680,997.0 | +0.78% |
| 2025-08-14 | $48.65 | $48.02 | $0.625 | 481,274.0 | -1.02% |
| 2025-08-13 | $49.20 | $48.30 | $0.90 | 772,683.0 | +1.53% |
| 2025-08-12 | $48.33 | $47.38 | $0.9499 | 484,554.0 | +1.47% |
| 2025-08-11 | $48.33 | $47.51 | $0.82 | 914,806.0 | -0.98% |
| 2025-08-08 | $48.41 | $47.98 | $0.435 | 606,092.0 | -0.64% |
| 2025-08-07 | $48.63 | $47.89 | $0.74 | 563,193.0 | +0.42% |
| 2025-08-06 | $48.80 | $48.03 | $0.77 | 555,391.0 | -1.21% |
| 2025-08-05 | $48.85 | $48.10 | $0.75 | 985,722.0 | +1.23% |
| 2025-08-04 | $48.35 | $47.87 | $0.48 | 740,571.0 | +0.58% |
| 2025-08-01 | $48.89 | $47.48 | $1.41 | 810,796.0 | -1.72% |
| 2025-07-31 | $49.34 | $48.59 | $0.75 | 672,620.0 | -1.12% |
| 2025-07-30 | $50.17 | $48.76 | $1.41 | 906,332.0 | -1.60% |
| 2025-07-29 | $50.13 | $48.67 | $1.46 | 925,316.0 | +2.60% |
| 2025-07-28 | $49.90 | $48.76 | $1.14 | 999,773.0 | -2.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.91 | $47.38 | $4.53 | 11,616,801.0 | +5.18% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):