First Industrial Realty Trust, Inc. FR
NYSE · Vereinigte Staaten · Finanzen
$59,54-1,11 (-1,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59,54 | -2,63 % | $59,95 | $60,87 | $59,51 | 1,30M |
| 2026-09-29 | $61,15 | -0,18 % | $60,96 | $61,48 | $60,73 | 1,40M |
| 2026-09-28 | $61,26 | +0,15 % | $61,10 | $61,60 | $60,80 | 1,06M |
| 2026-09-25 | $61,17 | -0,31 % | $61,10 | $61,46 | $60,98 | 723,50K |
| 2026-09-24 | $61,36 | +0,47 % | $60,39 | $61,69 | $60,39 | 1,54M |
| 2026-09-23 | $61,07 | -1,32 % | $61,44 | $61,97 | $60,96 | 1,20M |
| 2026-09-22 | $61,89 | -0,18 % | $62,26 | $62,29 | $61,66 | 826,90K |
| 2026-09-21 | $62,00 | +0,32 % | $61,43 | $62,30 | $61,43 | 947,10K |
| 2026-09-18 | $61,80 | -0,93 % | $62,26 | $62,26 | $61,38 | 3,19M |
| 2026-09-17 | $62,38 | +1,58 % | $61,44 | $62,52 | $61,44 | 1,06M |
| 2026-09-16 | $61,41 | +0,07 % | $61,19 | $62,23 | $61,14 | 1,20M |
| 2026-09-15 | $61,37 | 0,00 % | $61,16 | $61,44 | $60,72 | 943,00K |
| 2026-09-14 | $61,37 | -0,02 % | $61,30 | $61,75 | $60,85 | 773,10K |
| 2026-09-11 | $61,38 | +0,99 % | $61,70 | $61,70 | $60,59 | 588,10K |
| 2026-09-10 | $60,78 | -0,31 % | $60,95 | $61,28 | $60,67 | 522,60K |
| 2026-09-09 | $60,97 | -1,23 % | $61,61 | $61,72 | $60,65 | 569,50K |
| 2026-09-08 | $61,73 | -0,19 % | $62,18 | $62,18 | $61,54 | 733,80K |
| 2026-09-04 | $61,85 | +0,23 % | $60,83 | $62,13 | $60,80 | 1,06M |
| 2026-09-03 | $61,71 | +0,10 % | $61,50 | $62,02 | $61,43 | 1,05M |
| 2026-09-02 | $61,65 | -1,25 % | $62,68 | $62,68 | $61,45 | 910,40K |
| 2026-09-01 | $62,43 | +0,89 % | $61,84 | $62,69 | $61,73 | 851,50K |
| 2026-08-31 | $61,88 | -0,10 % | $61,96 | $61,98 | $61,37 | 685,40K |
| 2026-08-28 | $61,94 | -0,72 % | $62,82 | $63,13 | $61,90 | 386,10K |
| 2026-08-27 | $62,39 | -0,75 % | $62,37 | $62,73 | $62,19 | 647,60K |
| 2026-08-26 | $62,86 | -0,99 % | $63,98 | $63,98 | $62,85 | 565,30K |
| 2026-08-25 | $63,49 | +0,09 % | $63,66 | $63,94 | $62,84 | 1,16M |
| 2026-08-24 | $63,43 | +0,79 % | $63,20 | $63,72 | $62,96 | 591,70K |
| 2026-08-21 | $62,93 | +0,50 % | $62,84 | $63,03 | $62,46 | 639,50K |
| 2026-08-20 | $62,62 | -0,22 % | $61,99 | $63,07 | $61,94 | 738,30K |
| 2026-08-19 | $62,76 | +0,63 % | $62,50 | $62,90 | $62,33 | 1,03M |
| 2026-08-18 | $62,37 | -0,84 % | $62,30 | $63,18 | $62,30 | 865,60K |
| 2026-08-17 | $62,90 | +0,05 % | $62,58 | $62,95 | $62,14 | 631,30K |
| 2026-08-14 | $62,87 | -0,73 % | $63,17 | $63,91 | $62,84 | 553,40K |
| 2026-08-13 | $63,33 | -0,02 % | $62,72 | $64,06 | $62,72 | 543,60K |
| 2026-08-12 | $63,34 | +0,57 % | $62,69 | $63,46 | $62,69 | 460,90K |
| 2026-08-11 | $62,98 | -0,08 % | $62,82 | $63,39 | $62,64 | 689,70K |
| 2026-08-10 | $63,03 | -0,94 % | $63,30 | $63,37 | $62,44 | 628,00K |
| 2026-08-07 | $63,63 | +0,38 % | $63,09 | $63,84 | $63,05 | 580,90K |
| 2026-08-06 | $63,39 | -1,22 % | $64,68 | $64,86 | $63,09 | 764,00K |
| 2026-08-05 | $64,17 | +0,03 % | $64,45 | $64,45 | $63,78 | 1,05M |
| 2026-08-04 | $64,15 | -2,09 % | $65,29 | $65,85 | $64,13 | 1,61M |
| 2026-08-03 | $65,52 | -0,49 % | $66,81 | $67,96 | $65,29 | 834,80K |
| 2026-07-31 | $65,84 | -0,21 % | $67,26 | $67,26 | $65,14 | 1,23M |
| 2026-07-30 | $65,98 | +0,99 % | $65,96 | $66,24 | $64,73 | 961,60K |
| 2026-07-29 | $65,33 | -1,28 % | $66,10 | $66,19 | $64,56 | 1,32M |
| 2026-07-28 | $66,18 | -0,42 % | $66,95 | $67,14 | $66,17 | 1,14M |
| 2026-07-27 | $66,46 | -0,79 % | $67,10 | $67,10 | $66,37 | 1,48M |
| 2026-07-24 | $66,99 | +1,00 % | $66,54 | $67,27 | $66,48 | 1,31M |
| 2026-07-23 | $66,33 | -2,04 % | $66,57 | $67,45 | $66,05 | 1,53M |
| 2026-07-22 | $67,71 | -1,10 % | $69,05 | $69,25 | $67,61 | 1,16M |
| 2026-07-21 | $68,46 | +0,38 % | $68,38 | $68,99 | $67,04 | 929,60K |
| 2026-07-20 | $68,20 | -0,96 % | $68,97 | $69,29 | $67,95 | 977,20K |
| 2026-07-17 | $68,86 | +0,26 % | $68,89 | $69,88 | $68,57 | 1,39M |
| 2026-07-16 | $68,68 | +4,23 % | $66,17 | $68,97 | $65,68 | 1,23M |
| 2026-07-15 | $65,89 | +1,76 % | $64,93 | $66,17 | $64,76 | 1,92M |
| 2026-07-14 | $64,75 | -0,54 % | $64,86 | $65,37 | $64,47 | 1,34M |
| 2026-07-13 | $65,10 | +0,14 % | $65,08 | $65,74 | $64,39 | 1,14M |
| 2026-07-10 | $65,01 | +0,18 % | $64,36 | $65,28 | $64,19 | 1,18M |
| 2026-07-09 | $64,89 | +0,39 % | $64,80 | $65,53 | $64,52 | 1,03M |
| 2026-07-08 | $64,64 | +0,33 % | $64,39 | $65,42 | $63,91 | 2,55M |
| 2026-07-07 | $64,43 | +2,20 % | $63,29 | $64,50 | $62,85 | 1,25M |
| 2026-07-06 | $63,04 | +1,03 % | $62,47 | $63,10 | $62,08 | 1,30M |
| 2026-07-02 | $62,40 | +1,28 % | $62,11 | $62,57 | $61,91 | 2,58M |
| 2026-07-01 | $61,61 | +0,49 % | $61,22 | $61,98 | $60,96 | 1,24M |
| 2026-06-30 | $61,31 | -3,25 % | $62,32 | $62,53 | $61,25 | 1,34M |
| 2026-06-29 | $63,37 | -0,33 % | $63,18 | $63,52 | $62,52 | 925,60K |
| 2026-06-26 | $63,58 | +0,70 % | $63,49 | $63,83 | $63,17 | 1,33M |
| 2026-06-25 | $63,14 | -0,43 % | $63,69 | $64,16 | $62,31 | 1,65M |
| 2026-06-24 | $63,41 | -0,35 % | $63,13 | $64,06 | $62,40 | 1,16M |
| 2026-06-23 | $63,63 | +0,81 % | $62,68 | $63,84 | $62,68 | 819,30K |
| 2026-06-22 | $63,12 | +2,14 % | $61,73 | $63,56 | $61,64 | 945,90K |
| 2026-06-18 | $61,80 | +1,81 % | $61,75 | $61,95 | $61,00 | 1,63M |
| 2026-06-17 | $60,70 | -3,36 % | $62,08 | $62,89 | $60,41 | 953,10K |
| 2026-06-16 | $62,81 | -0,88 % | $63,82 | $64,16 | $62,52 | 1,07M |
| 2026-06-15 | $63,37 | -0,31 % | $63,63 | $63,95 | $63,23 | 2,13M |
| 2026-06-12 | $63,57 | +1,24 % | $62,96 | $63,98 | $62,90 | 1,01M |
| 2026-06-11 | $62,79 | +0,61 % | $62,66 | $63,19 | $62,30 | 688,20K |
| 2026-06-10 | $62,41 | -0,81 % | $63,20 | $63,54 | $62,37 | 730,30K |
| 2026-06-09 | $62,92 | +3,33 % | $61,48 | $63,35 | $61,48 | 934,10K |
| 2026-06-08 | $60,89 | -1,12 % | $61,53 | $61,81 | $60,50 | 692,80K |
| 2026-06-05 | $61,58 | -0,16 % | $61,24 | $62,33 | $61,24 | 986,00K |
| 2026-06-04 | $61,68 | +2,12 % | $61,04 | $61,70 | $60,74 | 1,74M |
| 2026-06-03 | $60,40 | +0,58 % | $59,88 | $60,69 | $59,88 | 903,40K |
| 2026-06-02 | $60,05 | +0,60 % | $59,79 | $60,15 | $59,11 | 730,30K |
| 2026-06-01 | $59,69 | -3,52 % | $61,41 | $61,41 | $59,65 | 898,60K |
| 2026-05-29 | $61,87 | -1,10 % | $62,77 | $62,77 | $61,49 | 1,49M |
| 2026-05-28 | $62,56 | -0,79 % | $62,77 | $63,20 | $62,43 | 999,60K |
| 2026-05-27 | $63,06 | -1,53 % | $64,32 | $64,63 | $63,05 | 1,20M |
| 2026-05-26 | $64,04 | +1,20 % | $63,62 | $64,06 | $63,37 | 1,08M |
| 2026-05-22 | $63,28 | +1,35 % | $62,92 | $63,38 | $62,34 | 970,00K |