Stockscreener 앱 받기
62.90
0.05%
0.03
시간 외 거래:
62.90
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $62.95 | $62.14 | $0.81 | 631,299.0 | +0.05% |
| 2026-08-14 | $63.91 | $62.84 | $1.07 | 553,093.0 | -0.73% |
| 2026-08-13 | $64.06 | $62.72 | $1.34 | 543,643.0 | -0.02% |
| 2026-08-12 | $63.46 | $62.69 | $0.77 | 460,890.0 | +0.57% |
| 2026-08-11 | $63.39 | $62.64 | $0.75 | 689,664.0 | -0.08% |
| 2026-08-10 | $63.37 | $62.44 | $0.925 | 622,448.0 | -0.94% |
| 2026-08-07 | $63.84 | $63.05 | $0.79 | 580,896.0 | +0.38% |
| 2026-08-06 | $64.86 | $63.09 | $1.77 | 708,477.0 | -1.22% |
| 2026-08-05 | $64.45 | $63.78 | $0.67 | 1,046,625.0 | +0.03% |
| 2026-08-04 | $65.85 | $64.13 | $1.72 | 1,611,179.0 | -2.09% |
| 2026-08-03 | $67.96 | $65.29 | $2.67 | 834,758.0 | -0.46% |
| 2026-07-31 | $67.26 | $65.14 | $2.12 | 915,797.0 | -0.24% |
| 2026-07-30 | $66.24 | $64.73 | $1.51 | 961,563.0 | +0.99% |
| 2026-07-29 | $66.19 | $64.56 | $1.62 | 1,322,918.0 | -1.28% |
| 2026-07-28 | $67.14 | $66.17 | $0.97 | 1,144,623.0 | -0.42% |
| 2026-07-27 | $67.10 | $66.37 | $0.73 | 1,480,904.0 | -0.79% |
| 2026-07-24 | $67.27 | $66.48 | $0.785 | 1,311,462.0 | +1.00% |
| 2026-07-23 | $67.45 | $66.05 | $1.40 | 1,534,275.0 | -2.04% |
| 2026-07-22 | $69.25 | $67.61 | $1.64 | 1,157,251.0 | -1.10% |
| 2026-07-21 | $68.99 | $67.04 | $1.95 | 929,627.0 | +0.38% |
| 2026-07-20 | $69.28 | $67.95 | $1.33 | 977,192.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $67.96 | $62.14 | $5.82 | 8,914,271.0 | -4.44% |
| 2026-07 | $69.88 | $60.95 | $8.92 | 29,800,793.0 | +7.36% |
| 2026-06 | $64.16 | $59.11 | $5.05 | 23,003,848.0 | -0.91% |
| 2026-05 | $64.63 | $60.25 | $4.38 | 17,906,422.0 | -0.23% |
| 2026-04 | $64.66 | $57.78 | $6.88 | 18,109,164.0 | +7.19% |
| 2026-03 | $63.75 | $56.67 | $7.08 | 22,862,962.0 | -8.38% |
| 2026-02 | $64.01 | $57.24 | $6.77 | 24,506,169.0 | +8.81% |
| 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% |
1.02%
0.14%
자본화:
|
볼륨(24시간):