First Industrial Realty Historical Data - FR

기업명	주식 심볼	시장	주식 타입
First Industrial Realty Trust Inc	FR	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	46.67	17:09:50

개장가	저가	고가	종가	전일 종가
				46.67

FR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	46.10	47.10	45.42	46.06	885,087	0.57	1.24%
1개월	51.06	53.525	45.10	48.38	1,263,296	-4.39	-8.60%
3개월	53.87	55.15	45.10	51.40	1,218,554	-7.20	-13.37%
6개월	44.50	55.15	42.385	50.93	1,118,010	2.17	4.88%
1년	52.45	55.225	40.44	50.53	1,009,637	-5.78	-11.02%
3년	49.98	66.735	40.44	52.47	1,000,192	-3.31	-6.62%
5년	35.16	66.735	25.89	47.52	979,935	11.51	32.74%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	46.67	0.65	1.41%	46.38	46.89	45.84	913,594
02 5월(5) 2024	46.02	0.60	1.32%	45.65	47.10	45.50	777,129
01 5월(5) 2024	45.42	-1.07	-2.30%	46.02	46.42	45.42	1,255,713
30 4월(4) 2024	46.49	0.49	1.07%	46.37	46.59	46.07	711,254
27 4월(4) 2024	46.00	-0.04	-0.09%	46.10	46.375	45.945	767,743
26 4월(4) 2024	46.04	0.01	0.02%	45.50	46.06	45.23	1,377,631
25 4월(4) 2024	46.03	-0.44	-0.95%	46.02	46.40	45.84	1,204,451
24 4월(4) 2024	46.47	0.67	1.46%	45.90	46.62	45.78	1,030,941
23 4월(4) 2024	45.80	0.17	0.37%	45.66	46.01	45.29	1,045,995
20 4월(4) 2024	45.63	-0.44	-0.96%	46.19	46.19	45.10	2,110,461
19 4월(4) 2024	46.07	-2.53	-5.21%	48.65	48.65	45.81	2,362,509
18 4월(4) 2024	48.60	-1.85	-3.67%	49.95	50.06	48.40	2,168,980
17 4월(4) 2024	50.45	-0.12	-0.24%	50.33	51.01	50.02	1,347,391
16 4월(4) 2024	50.57	-0.63	-1.23%	51.57	51.57	50.18	855,511
13 4월(4) 2024	51.20	-0.58	-1.12%	51.62	51.94	51.09	1,094,467
12 4월(4) 2024	51.78	-0.04	-0.08%	52.18	52.24	51.41	1,712,077
11 4월(4) 2024	51.82	-1.46	-2.74%	51.88	52.45	51.205	1,154,815
10 4월(4) 2024	53.28	0.65	1.24%	52.81	53.525	52.65	1,307,548
09 4월(4) 2024	52.63	1.04	2.02%	51.83	52.75	51.80	1,152,584
06 4월(4) 2024	51.59	0.36	0.70%	51.06	51.64	50.80	915,121
05 4월(4) 2024	51.23	0.05	0.10%	51.71	52.00	51.01	683,981
04 4월(4) 2024	51.18	-0.04	-0.08%	51.12	51.43	50.80	709,312