Stockscreener 앱 받기
50.73
2.28%
1.13
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $51.02 | $49.81 | $1.21 | 1,943,330.0 | +2.28% |
| 2024-12-19 | $50.58 | $49.49 | $1.09 | 1,862,111.0 | -0.92% |
| 2024-12-18 | $52.39 | $50.00 | $2.39 | 1,006,634.0 | -3.75% |
| 2024-12-17 | $52.80 | $51.87 | $0.93 | 844,716.0 | -0.84% |
| 2024-12-16 | $53.14 | $52.35 | $0.79 | 952,555.0 | -0.66% |
| 2024-12-13 | $52.91 | $51.83 | $1.08 | 746,779.0 | +1.34% |
| 2024-12-12 | $52.56 | $51.95 | $0.61 | 514,783.0 | +0.10% |
| 2024-12-11 | $52.66 | $51.98 | $0.6822 | 660,267.0 | -0.44% |
| 2024-12-10 | $53.07 | $52.05 | $1.02 | 795,937.0 | -0.95% |
| 2024-12-09 | $53.08 | $51.48 | $1.60 | 769,065.0 | +2.37% |
| 2024-12-06 | $52.30 | $51.12 | $1.19 | 488,928.0 | -0.90% |
| 2024-12-05 | $52.31 | $51.83 | $0.49 | 1,061,451.0 | -0.74% |
| 2024-12-04 | $53.00 | $52.19 | $0.81 | 589,484.0 | -0.64% |
| 2024-12-03 | $52.98 | $52.55 | $0.43 | 683,695.0 | -0.42% |
| 2024-12-02 | $53.48 | $52.59 | $0.895 | 765,834.0 | -0.88% |
| 2024-11-29 | $54.31 | $53.43 | $0.88 | 692,274.0 | -1.16% |
| 2024-11-27 | $54.76 | $53.66 | $1.10 | 1,010,469.0 | +0.43% |
| 2024-11-26 | $54.51 | $53.65 | $0.86 | 564,217.0 | -1.14% |
| 2024-11-25 | $55.25 | $54.03 | $1.22 | 800,784.0 | +1.34% |
| 2024-11-22 | $53.79 | $52.89 | $0.90 | 781,171.0 | +2.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.48 | $49.49 | $3.99 | 15,628,899.0 | -5.09% |
| 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% |
First Industrial Realty Trust Inc 주식 (FR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.38 | $46.96 | $4.42 | 18,529,594.0 | -4.53% |
| 2022-11 | $50.68 | $45.20 | $5.48 | 17,905,917.0 | +6.13% |
| 2022-10 | $47.85 | $42.91 | $4.94 | 32,119,035.0 | +6.29% |
| 2022-09 | $53.72 | $43.70 | $10.02 | 30,341,026.0 | -11.58% |
| 2022-08 | $55.88 | $50.55 | $5.33 | 17,695,496.0 | -2.44% |
| 2022-07 | $52.17 | $46.38 | $5.79 | 19,395,464.0 | +9.41% |
| 2022-06 | $53.86 | $45.80 | $8.06 | 18,920,459.0 | -10.67% |
| 2022-05 | $58.46 | $50.35 | $8.11 | 24,832,602.0 | -8.36% |
| 2022-04 | $65.92 | $57.83 | $8.09 | 15,305,562.0 | -6.32% |
| 2022-03 | $63.24 | $56.88 | $6.36 | 17,513,176.0 | +7.52% |
| 2022-02 | $61.51 | $55.31 | $6.20 | 14,297,963.0 | -5.26% |
| 2022-01 | $66.32 | $58.24 | $8.08 | 27,490,447.0 | -8.19% |
2.17%
자본화:
|
볼륨(24시간):