Stockscreener 앱 받기
52.65
0.40%
0.21
시간 외 거래:
52.65
First Industrial Realty Trust Inc 주식 (FR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $52.70 | $51.84 | $0.865 | 604,992.0 | +0.40% |
| 2024-11-15 | $52.57 | $52.00 | $0.57 | 586,574.0 | +0.00% |
| 2024-11-14 | $53.77 | $52.30 | $1.47 | 674,889.0 | -2.22% |
| 2024-11-13 | $53.91 | $52.99 | $0.92 | 632,588.0 | +1.48% |
| 2024-11-12 | $53.50 | $52.75 | $0.75 | 994,474.0 | -1.05% |
| 2024-11-11 | $54.06 | $53.26 | $0.80 | 982,989.0 | -0.26% |
| 2024-11-08 | $53.56 | $52.66 | $0.90 | 708,122.0 | +1.52% |
| 2024-11-07 | $53.17 | $52.26 | $0.91 | 1,113,290.0 | -0.17% |
| 2024-11-06 | $54.07 | $52.29 | $1.78 | 1,573,651.0 | -0.40% |
| 2024-11-05 | $53.05 | $52.21 | $0.84 | 565,065.0 | +0.87% |
| 2024-11-04 | $53.20 | $52.31 | $0.885 | 649,734.0 | -0.25% |
| 2024-11-01 | $53.30 | $52.51 | $0.79 | 644,624.0 | +0.44% |
| 2024-10-31 | $53.51 | $52.45 | $1.06 | 944,317.0 | -1.70% |
| 2024-10-30 | $53.68 | $52.82 | $0.86 | 677,528.0 | +1.06% |
| 2024-10-29 | $53.47 | $52.81 | $0.66 | 616,629.0 | -1.36% |
| 2024-10-28 | $54.01 | $53.19 | $0.82 | 880,989.0 | -0.07% |
| 2024-10-25 | $54.80 | $53.48 | $1.32 | 1,211,184.0 | -1.72% |
| 2024-10-24 | $55.31 | $54.29 | $1.02 | 1,369,065.0 | -1.21% |
| 2024-10-23 | $55.26 | $54.50 | $0.76 | 1,465,565.0 | +0.40% |
| 2024-10-22 | $55.18 | $54.16 | $1.02 | 1,655,454.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $54.07 | $51.84 | $2.23 | 10,335,984.0 | +0.30% |
| 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% |
0.33%
0.32%
자본화:
|
볼륨(24시간):