First Industrial Realty Trust, Inc. FR
NYSE · Amerika Birleşik Devletleri · Finans
$58,87-0,67 (-%1,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,99 | -%0,92 | $59,20 | $59,49 | $58,46 | 574,71K |
| 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 |