Name | Symbol | Markt | Aktientyp |
---|---|---|---|
First Industrial Realty Trust Inc | FR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
46,67 |
FR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,10 | 47,10 | 45,42 | 46,06 | 885.087 | 0,57 | 1,24% |
1 Monat | 51,06 | 53,525 | 45,10 | 48,38 | 1.263.296 | -4,39 | -8,60% |
3 Monate | 53,87 | 55,15 | 45,10 | 51,40 | 1.218.554 | -7,20 | -13,37% |
6 Monate | 44,50 | 55,15 | 42,385 | 50,93 | 1.118.010 | 2,17 | 4,88% |
1 Jahr | 52,45 | 55,225 | 40,44 | 50,53 | 1.009.637 | -5,78 | -11,02% |
3 Jahre | 49,98 | 66,735 | 40,44 | 52,47 | 1.000.192 | -3,31 | -6,62% |
5 Jahre | 35,16 | 66,735 | 25,89 | 47,52 | 979.935 | 11,51 | 32,74% |
FR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 46,67 | 0,65 | 1,41% | 46,38 | 46,89 | 45,84 | 913.594 |
02 Mai 2024 | 46,02 | 0,60 | 1,32% | 45,65 | 47,10 | 45,50 | 777.129 |
01 Mai 2024 | 45,42 | -1,07 | -2,30% | 46,02 | 46,42 | 45,42 | 1.255.713 |
30 Apr 2024 | 46,49 | 0,49 | 1,07% | 46,37 | 46,59 | 46,07 | 711.254 |
27 Apr 2024 | 46,00 | -0,04 | -0,09% | 46,10 | 46,375 | 45,945 | 767.743 |
26 Apr 2024 | 46,04 | 0,01 | 0,02% | 45,50 | 46,06 | 45,23 | 1.377.631 |
25 Apr 2024 | 46,03 | -0,44 | -0,95% | 46,02 | 46,40 | 45,84 | 1.204.451 |
24 Apr 2024 | 46,47 | 0,67 | 1,46% | 45,90 | 46,62 | 45,78 | 1.030.941 |
23 Apr 2024 | 45,80 | 0,17 | 0,37% | 45,66 | 46,01 | 45,29 | 1.045.995 |
20 Apr 2024 | 45,63 | -0,44 | -0,96% | 46,19 | 46,19 | 45,10 | 2.110.461 |
19 Apr 2024 | 46,07 | -2,53 | -5,21% | 48,65 | 48,65 | 45,81 | 2.362.509 |
18 Apr 2024 | 48,60 | -1,85 | -3,67% | 49,95 | 50,06 | 48,40 | 2.168.980 |
17 Apr 2024 | 50,45 | -0,12 | -0,24% | 50,33 | 51,01 | 50,02 | 1.347.391 |
16 Apr 2024 | 50,57 | -0,63 | -1,23% | 51,57 | 51,57 | 50,18 | 855.511 |
13 Apr 2024 | 51,20 | -0,58 | -1,12% | 51,62 | 51,94 | 51,09 | 1.094.467 |
12 Apr 2024 | 51,78 | -0,04 | -0,08% | 52,18 | 52,24 | 51,41 | 1.712.077 |
11 Apr 2024 | 51,82 | -1,46 | -2,74% | 51,88 | 52,45 | 51,205 | 1.154.815 |
10 Apr 2024 | 53,28 | 0,65 | 1,24% | 52,81 | 53,525 | 52,65 | 1.307.548 |
09 Apr 2024 | 52,63 | 1,04 | 2,02% | 51,83 | 52,75 | 51,80 | 1.152.584 |
06 Apr 2024 | 51,59 | 0,36 | 0,70% | 51,06 | 51,64 | 50,80 | 915.121 |
05 Apr 2024 | 51,23 | 0,05 | 0,10% | 51,71 | 52,00 | 51,01 | 683.981 |
04 Apr 2024 | 51,18 | -0,04 | -0,08% | 51,12 | 51,43 | 50,80 | 709.312 |