First Industrial Realty Trust Inc【FR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
First Industrial Realty Trust Inc (FR)
First Industrial Realty Trust Inc (FR) 과거

First Industrial Realty Trust Inc (FR)

53.75

0.00

(0.00%)

마감 25 11월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.8	3.46487006737	51.95	53.79	51.91	764364	52.98843452	CS
4	0.06	0.111752654126	53.69	54.06	51.91	838938	52.97762431	CS
12	-2.73	-4.8335694051	56.48	57.35	51.91	1225488	54.85185546	CS
26	7.33	15.7906074968	46.42	57.35	45.38	1052134	53.13450117	CS
52	8.17	17.9245283019	45.58	57.35	45.02	1086728	52.1280003	CS
156	-7.21	-11.8274278215	60.96	66.735	40.44	1009596	52.19457806	CS
260	11.91	28.465583174	41.84	66.735	25.89	1015674	48.83099858	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	53.75	1.06	2.01	52.89	53.79	52.89	806318
1732232400	52.69	-0.08	-0.15	53	53.16	52.55	592073
1732146000	52.77	-0.22	-0.42	52.99	52.99	52.36	1057630
1732059600	52.99	0.34	0.65	52.41	53.19	52.2	773366
1731973200	52.65	0.21	0.40	51.95	52.705	51.84	621881
1731714000	52.44	0	0.00	52.48	52.57	52	609103
1731627600	52.44	-1.19	-2.22	53.63	53.77	52.3	691485
1731541200	53.63	0.78	1.48	53.23	53.91	52.99	666609
1731454800	52.85	-0.56	-1.05	53.22	53.5	52.75	1013395
1731368400	53.41	-0.14	-0.26	53.38	54.06	53.26	994204
1731109200	53.55	0.8	1.52	52.93	53.56	52.66	990642
1731022800	52.75	-0.09	-0.17	52.92	53.17	52.26	1178947
1730936400	52.84	-0.21	-0.40	53.29	54.07	52.29	1638139
1730850000	53.05	0.46	0.87	52.28	53.05	52.21	582296
1730763600	52.59	-0.13	-0.25	52.71	53.2	52.315	671103
1730500800	52.72	0.23	0.44	52.74	53.3	52.51	695617
1730414400	52.49	-0.91	-1.70	53.07	53.51	52.45	1015856
1730328000	53.4	0.56	1.06	52.97	53.68	52.8	710190
1730241600	52.84	-0.73	-1.36	53.44	53.51	52.81	645872
1730155200	53.57	-0.04	-0.07	53.69	54.01	53.19	908687
1729896000	53.61	-0.94	-1.72	54.75	54.8	53.475	1230474
1729809600	54.55	-0.67	-1.21	55.23	55.31	54.29	1385405
1729723200	55.22	0.22	0.40	54.88	55.26	54.5	1488097
1729636800	55	0.45	0.82	54.41	55.18	54.165	1699407
1729550400	54.55	-0.7	-1.27	54.79	54.91	53.93	2029466
1729291200	55.25	0.56	1.02	54.81	55.25	54.5	1179451
1729204800	54.69	-1.21	-2.16	54.72	56.26	53.89	2251882
1729118400	55.9	0.74	1.34	55.5	56.25	55.29	3523287
1729032000	55.16	0.67	1.23	54.51	55.62	54.18	1423142
1728945600	54.49	-0.07	-0.13	54.48	54.74	54.13	673189
1728686400	54.56	0.8	1.49	54.55	54.605	53.96	924225
1728600000	53.76	-0.42	-0.78	54.08	54.27	53.47	1204202
1728513600	54.18	0.19	0.35	53.99	54.29	53.41	2004881
1728427200	53.99	-0.19	-0.35	54.44	54.44	53.55	907828
1728340800	54.18	-0.59	-1.08	54.37	54.83	53.98	2294764
1728081600	54.77	-0.02	-0.04	54.8	55.1	54.21	1091856
1727995200	54.79	-0.14	-0.25	54.8	54.9	54.22	936811
1727908800	54.93	-0.19	-0.34	54.47	55.01	54.07	668283
1727822400	55.12	-0.86	-1.54	56.08	56.08	54.92	712610
1727736000	55.98	-0.06	-0.11	55.31	56.06	55.13	1790156
1727476800	56.04	0.56	1.01	55.92	56.38	55.62	1445058
1727390400	55.48	-0.48	-0.86	56.06	56.24	55.42	2907169
1727304000	55.96	-0.36	-0.64	56.5	56.5	55.71	1200540
1727217600	56.32	0.52	0.93	55.62	56.75	55.53	2752829
1727131200	55.8	0.29	0.52	55.88	56.24	55.55	2375240
1726872000	55.51	-1.16	-2.05	56.23	56.52	55.27	1635043
1726785600	56.67	0.57	1.02	56.67	57.02	55.97	1484622
1726699200	56.1	-0.28	-0.50	56.53	56.93	55.97	1340991
1726612800	56.38	-0.29	-0.51	56.76	56.96	56.32	704594
1726526400	56.67	0.33	0.59	56.65	56.845	56.275	1561901
1726267200	56.34	0.74	1.33	56.06	56.54	55.89	659166
1726180800	55.6	0.1	0.18	55.63	55.82	54.975	1352599
1726094400	55.5	-1	-1.77	55.82	56.3452	54.97	1045484
1726008000	56.5	0.06	0.11	56.65	56.79	56.24	1140433
1725921600	56.44	0.53	0.95	56.02	56.645	55.45	1348083
1725662400	55.91	-0.53	-0.94	56.48	56.57	55.64	1087362
1725576000	56.44	-0.21	-0.37	56.97	57.19	56.25	784509
1725489600	56.65	-0.32	-0.56	56.69	57.35	56.52	774407
1725403200	56.97	0.24	0.42	56.21	57.12	55.98	662301
1725057600	56.73	0.58	1.03	56.49	56.81	55.865	908791
1724971200	56.15	0.3	0.54	55.91	56.17	55.54	952981
1724884800	55.85	-1.04	-1.83	56.68	56.958	55.48	644593
1724798400	56.89	0.35	0.62	56.08	56.92	56.08	728997
1724712000	56.54	0.13	0.23	56.8	57.11	56.42	1627732

First Industrial Realty

Gabelli Dividend and Inc...

AMUNDI MSCI USA SRI Clim...

Amundi Msci World Financ...

Simon Property Group

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관