Stockscreener 앱 받기
55.28
0.53%
0.29
시간 외 거래:
55.28
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $56.09 | $55.11 | $0.975 | 927,930.0 | +0.53% |
| 2025-11-19 | $56.13 | $54.52 | $1.61 | 1,069,758.0 | -1.52% |
| 2025-11-18 | $55.95 | $55.16 | $0.79 | 548,963.0 | +0.27% |
| 2025-11-17 | $56.10 | $55.38 | $0.725 | 773,190.0 | -0.07% |
| 2025-11-14 | $56.29 | $55.51 | $0.78 | 627,532.0 | -0.59% |
| 2025-11-13 | $56.46 | $55.61 | $0.8538 | 912,580.0 | -0.12% |
| 2025-11-12 | $56.79 | $56.03 | $0.76 | 571,961.0 | -0.90% |
| 2025-11-11 | $56.77 | $55.31 | $1.46 | 512,306.0 | +1.09% |
| 2025-11-10 | $56.51 | $55.76 | $0.75 | 592,358.0 | -0.44% |
| 2025-11-07 | $56.32 | $54.99 | $1.33 | 898,975.0 | +2.09% |
| 2025-11-06 | $55.61 | $54.40 | $1.21 | 832,583.0 | -0.34% |
| 2025-11-05 | $55.58 | $54.86 | $0.72 | 934,906.0 | +0.51% |
| 2025-11-04 | $55.41 | $54.72 | $0.69 | 725,901.0 | -0.40% |
| 2025-11-03 | $55.28 | $54.23 | $1.05 | 1,013,625.0 | -0.04% |
| 2025-10-31 | $55.76 | $54.92 | $0.84 | 965,661.0 | -0.99% |
| 2025-10-30 | $56.20 | $55.12 | $1.08 | 952,938.0 | +0.29% |
| 2025-10-29 | $56.15 | $55.28 | $0.865 | 1,384,888.0 | -0.85% |
| 2025-10-28 | $56.75 | $55.67 | $1.08 | 1,077,216.0 | -0.74% |
| 2025-10-27 | $56.72 | $55.90 | $0.815 | 1,088,621.0 | +0.84% |
| 2025-10-24 | $56.27 | $55.66 | $0.605 | 1,014,884.0 | +0.68% |
| 2025-10-23 | $55.94 | $55.30 | $0.635 | 1,087,174.0 | +0.13% |
| 2025-10-22 | $55.84 | $55.01 | $0.835 | 1,097,615.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $56.79 | $54.23 | $2.56 | 11,870,498.0 | +0.00% |
| 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% |
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% |
0.34%
0.30%
자본화:
|
볼륨(24시간):