First Industrial Realty Trust Inc. Common Stockのデータ

First Industrial Realty Trust Inc. Common Stockの基本情報

名前 First Industrial Realty Trust Inc. Common Stock
ティッカー FR
国 United States
上場年 1994.0
セクター Consumer Services

First Industrial Realty Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.9 42.6 43.75 43.1 753500.0 43.1
2021-02-12 43.91 43.22 43.28 43.7 613600.0 43.7
2021-02-11 44.68 42.34 43.58 43.55 1219400.0 43.55
2021-02-10 43.86 43.06 43.37 43.41 728900.0 43.41
2021-02-09 43.12 42.64 42.89 43.03 685100.0 43.03
2021-02-08 43.03 42.12 42.58 42.83 894800.0 42.83
2021-02-05 42.86 42.18 42.86 42.4 1407400.0 42.4
2021-02-04 43.05 42.17 42.3 42.59 837800.0 42.59
2021-02-03 42.82 41.99 42.62 42.28 1348800.0 42.28
2021-02-02 43.31 42.22 42.65 42.92 689400.0 42.92
2021-02-01 42.5 40.39 40.91 42.45 1507800.0 42.45
2021-01-29 41.57 40.08 40.68 40.64 839600.0 40.64
2021-01-28 41.59 40.72 41.25 40.77 1071700.0 40.77
2021-01-27 42.43 41.06 42.04 41.18 949500.0 41.18
2021-01-26 42.64 41.79 41.79 42.34 1632100.0 42.34
2021-01-25 42.59 41.69 41.91 41.8 981500.0 41.8
2021-01-22 42.35 41.85 42.03 41.9 583900.0 41.9
2021-01-21 42.36 41.61 42.08 42.25 973400.0 42.25
2021-01-20 42.86 41.14 41.14 42.35 1492100.0 42.35
2021-01-19 41.39 40.85 41.23 41.14 803600.0 41.14
2021-01-15 41.21 40.72 41.08 41.0 901000.0 41.0
2021-01-14 41.48 41.03 41.45 41.15 407000.0 41.15
2021-01-13 41.81 41.05 41.45 41.31 833500.0 41.31
2021-01-12 41.31 40.67 40.91 40.84 407400.0 40.84
2021-01-11 41.7 40.87 41.37 40.98 542400.0 40.98
2021-01-08 41.89 41.12 41.34 41.7 463400.0 41.7
2021-01-07 41.51 40.82 41.34 41.23 848600.0 41.23
2021-01-06 41.43 40.69 41.2 41.3 1002600.0 41.3
2021-01-05 41.55 40.87 40.88 41.27 793100.0 41.27
2021-01-04 42.24 40.75 42.24 40.84 915400.0 40.84
2020-12-31 42.16 41.26 41.71 42.13 874500.0 42.13
2020-12-30 41.86 41.44 41.46 41.68 436800.0 41.68
2020-12-29 42.12 41.46 41.99 41.57 465500.0 41.32
2020-12-28 41.85 41.24 41.85 41.82 466500.0 41.57
2020-12-24 41.61 41.13 41.31 41.56 180500.0 41.31
2020-12-23 42.25 41.04 41.97 41.15 490400.0 40.9
2020-12-22 41.89 40.9 41.02 41.87 660500.0 41.62
2020-12-21 41.08 40.19 40.27 41.03 1425100.0 40.78
2020-12-18 42.72 40.57 42.69 40.75 1883000.0 40.5
2020-12-17 42.5 41.91 42.28 42.42 869400.0 42.16
2020-12-16 42.57 41.79 42.25 42.14 1026000.0 41.89
2020-12-15 42.01 40.72 41.47 42.0 725800.0 41.75
2020-12-14 41.9 40.77 41.04 41.21 580600.0 40.96
2020-12-11 41.22 40.37 40.81 40.81 746000.0 40.56
2020-12-10 41.6 40.75 41.45 41.1 768000.0 40.85
2020-12-09 41.89 41.02 41.67 41.46 595600.0 41.21
2020-12-08 41.91 41.45 41.7 41.59 661800.0 41.34
2020-12-07 42.22 41.68 42.0 41.86 595000.0 41.61
2020-12-04 42.09 41.51 41.51 41.96 557700.0 41.71
2020-12-03 41.65 41.04 41.38 41.35 597100.0 41.1
2020-12-02 42.32 41.23 42.13 41.44 670400.0 41.19
2020-12-01 42.65 41.93 42.22 42.49 918900.0 42.23
2020-11-30 42.42 41.81 42.31 41.88 658200.0 41.63
2020-11-27 42.7 42.0 42.51 42.48 162700.0 42.22
2020-11-25 42.88 42.19 42.49 42.45 441200.0 42.19
2020-11-24 42.91 42.25 42.66 42.38 740200.0 42.13
2020-11-23 42.81 42.16 42.65 42.3 860600.0 42.05
2020-11-20 42.08 41.28 41.96 41.86 664200.0 41.61
2020-11-19 42.06 41.43 41.67 42.03 530100.0 41.78
2020-11-18 43.23 41.85 43.16 41.85 587400.0 41.6
2020-11-17 43.34 42.37 42.79 43.0 596400.0 42.74
2020-11-16 43.54 42.12 43.4 43.2 839600.0 42.94
2020-11-13 42.89 41.98 42.09 42.83 571700.0 42.57
2020-11-12 43.66 41.52 43.66 41.83 659300.0 41.58
2020-11-11 42.68 41.76 42.04 42.63 504800.0 42.37
2020-11-10 41.95 40.26 40.74 41.8 792300.0 41.55
2020-11-09 44.79 40.47 43.97 40.74 1324600.0 40.49
2020-11-06 42.58 41.73 42.49 41.74 317700.0 41.49
2020-11-05 42.58 41.99 42.57 42.24 432700.0 41.99
2020-11-04 42.54 41.39 42.12 42.39 474900.0 42.14
2020-11-03 41.99 40.94 41.27 41.74 586400.0 41.49
2020-11-02 40.86 39.82 40.26 40.86 692400.0 40.61
2020-10-30 40.45 39.4 39.98 39.81 630500.0 39.57
2020-10-29 40.42 39.24 39.71 40.21 505000.0 39.97
2020-10-28 40.6 39.43 40.05 39.75 538900.0 39.51
2020-10-27 41.6 40.81 41.38 40.81 400100.0 40.56
2020-10-26 42.02 40.99 41.71 41.33 495600.0 41.08
2020-10-23 42.34 41.65 42.06 42.02 437700.0 41.77
2020-10-22 42.0 40.9 41.66 41.91 836900.0 41.66
2020-10-21 41.91 41.17 41.52 41.47 719300.0 41.22
2020-10-20 41.79 41.25 41.47 41.62 509700.0 41.37
2020-10-19 42.12 41.05 41.94 41.16 524300.0 40.91
2020-10-16 42.5 41.81 42.5 41.82 402700.0 41.57
2020-10-15 42.73 41.5 41.5 42.28 426100.0 42.03
2020-10-14 43.48 41.87 43.32 41.88 679100.0 41.63
2020-10-13 44.15 43.33 44.04 43.57 357300.0 43.31
2020-10-12 44.47 43.34 43.64 44.3 1170900.0 44.03
2020-10-09 43.8 43.01 43.74 43.49 417000.0 43.23
2020-10-08 43.49 42.76 42.85 43.36 384400.0 43.1
2020-10-07 42.91 42.5 42.86 42.64 462800.0 42.38
2020-10-06 43.38 42.42 43.11 42.67 760000.0 42.41
2020-10-05 43.11 41.74 42.07 42.92 944000.0 42.66
2020-10-02 42.0 39.88 40.12 41.86 861300.0 41.61
2020-10-01 40.71 39.7 40.12 40.7 1349800.0 40.46
2020-09-30 40.55 39.36 40.47 39.8 1297100.0 39.56
2020-09-29 40.63 39.95 40.38 40.26 901100.0 40.02
2020-09-28 40.83 40.13 40.25 40.78 1043900.0 40.29
2020-09-25 39.85 38.85 38.91 39.77 619900.0 39.29
2020-09-24 39.96 39.05 39.2 39.19 614600.0 38.72
2020-09-23 40.44 39.26 40.26 39.26 707100.0 38.78
2020-09-22 40.68 39.55 39.56 40.28 739900.0 39.79
2020-09-21 40.16 39.32 40.16 39.53 841100.0 39.05
2020-09-18 41.52 40.66 41.24 40.68 2245100.0 40.19
2020-09-17 41.59 40.82 41.58 41.07 972400.0 40.57
2020-09-16 42.66 41.89 42.45 41.95 995300.0 41.44
2020-09-15 42.23 41.32 41.32 42.13 1047100.0 41.62
2020-09-14 41.29 40.11 40.44 41.18 943700.0 40.68
2020-09-11 40.79 39.88 40.79 40.11 819400.0 39.62
2020-09-10 41.16 40.48 41.09 40.52 884000.0 40.03
2020-09-09 41.66 40.94 41.04 41.13 854400.0 40.63
2020-09-08 41.5 40.66 41.41 40.79 925900.0 40.3
2020-09-04 42.62 40.88 42.39 41.58 886900.0 41.08
2020-09-03 43.34 42.06 43.09 42.27 785500.0 41.76
2020-09-02 43.08 42.36 42.68 43.08 1747100.0 42.56
2020-09-01 42.8 42.11 42.45 42.58 581600.0 42.06
2020-08-31 43.16 42.64 42.88 42.65 1094000.0 42.13
2020-08-28 43.23 42.69 43.23 42.8 1303900.0 42.28
2020-08-27 43.6 42.9 43.49 43.06 1440900.0 42.54
2020-08-26 43.42 42.74 43.25 43.3 983300.0 42.78
2020-08-25 43.31 42.66 43.09 43.28 1094700.0 42.76
2020-08-24 43.01 42.25 42.86 42.98 584200.0 42.46
2020-08-21 42.82 42.09 42.59 42.75 920800.0 42.23
2020-08-20 43.02 42.34 42.36 42.55 917500.0 42.03
2020-08-19 43.19 42.4 43.03 42.51 1033300.0 42.0
2020-08-18 43.1 42.4 42.78 42.88 910300.0 42.36
2020-08-17 42.98 42.0 42.24 42.9 1221800.0 42.38
2020-08-14 42.9 41.99 42.49 42.08 632200.0 41.57
2020-08-13 43.15 42.42 42.87 42.57 766700.0 42.05
2020-08-12 43.16 42.29 42.47 43.01 1081000.0 42.49
2020-08-11 43.28 41.95 43.18 42.11 1058300.0 41.6
2020-08-10 43.44 42.77 43.3 42.82 1426100.0 42.3
2020-08-07 43.47 42.89 43.08 43.25 905000.0 42.73
2020-08-06 44.05 43.19 43.79 43.19 1977000.0 42.67
2020-08-05 44.11 43.51 44.0 43.88 703000.0 43.35
2020-08-04 43.89 43.35 43.65 43.75 718700.0 43.22
2020-08-03 43.96 43.37 43.95 43.78 773900.0 43.25
2020-07-31 44.28 43.14 44.28 43.92 1329900.0 43.39
2020-07-30 44.31 42.99 43.25 44.09 1371500.0 43.56
2020-07-29 43.78 42.67 42.67 43.78 1090400.0 43.25
2020-07-28 42.61 41.38 41.52 42.31 923500.0 41.8
2020-07-27 41.77 40.68 40.82 41.72 1216800.0 41.21
2020-07-24 41.16 40.63 40.96 40.99 1640800.0 40.49
2020-07-23 41.84 40.19 40.19 40.81 1889200.0 40.32
2020-07-22 40.39 38.91 39.01 40.29 1099900.0 39.8
2020-07-21 39.7 39.2 39.49 39.33 1096600.0 38.85
2020-07-20 39.29 38.74 39.05 39.04 630000.0 38.57
2020-07-17 39.49 38.45 38.57 39.28 1518500.0 38.8
2020-07-16 38.99 37.88 38.49 38.4 782800.0 37.94
2020-07-15 39.11 38.35 39.11 38.72 878700.0 38.25
2020-07-14 38.46 37.91 37.98 38.44 1929300.0 37.97
2020-07-13 38.82 37.94 38.66 37.99 960000.0 37.53
2020-07-10 38.55 37.87 38.31 38.31 1009300.0 37.85
2020-07-09 38.51 37.74 38.26 38.38 920500.0 37.92
2020-07-08 38.8 38.19 38.39 38.32 1232700.0 37.86
2020-07-07 39.19 38.36 38.76 38.37 1023100.0 37.91
2020-07-06 40.98 39.29 40.98 39.38 1162700.0 38.9
2020-07-02 40.74 39.62 40.64 40.03 1287000.0 39.55
2020-07-01 40.21 38.36 38.71 40.09 1044100.0 39.6
2020-06-30 38.72 37.81 37.9 38.44 1368900.0 37.97
2020-06-29 37.91 37.14 37.77 37.84 1767600.0 37.38
2020-06-26 37.96 36.53 36.79 37.58 14965900.0 36.88
2020-06-25 37.08 36.11 36.5 37.03 1901500.0 36.34
2020-06-24 37.83 36.12 37.33 36.71 1774400.0 36.02
2020-06-23 39.12 37.8 39.01 37.84 1196000.0 37.13
2020-06-22 38.54 36.92 37.89 38.48 1496600.0 37.76
2020-06-19 39.49 37.75 39.47 38.19 3728900.0 37.48
2020-06-18 39.66 38.71 39.22 38.8 1364800.0 38.08
2020-06-17 40.56 39.43 40.56 39.75 1666800.0 39.01
2020-06-16 41.25 39.74 40.9 40.29 1835500.0 39.54
2020-06-15 39.68 37.49 37.67 39.33 1903400.0 38.6
2020-06-12 39.28 38.05 39.25 39.07 1991400.0 38.34
2020-06-11 38.94 37.73 38.39 37.8 1983800.0 37.09
2020-06-10 40.68 39.71 40.46 40.04 1322400.0 39.29
2020-06-09 41.22 39.85 40.15 40.73 1380300.0 39.97
2020-06-08 41.46 40.52 41.2 40.93 1234000.0 40.17
2020-06-05 41.63 39.95 41.13 40.53 2531900.0 39.77
2020-06-04 39.61 38.65 39.24 39.54 1755200.0 38.8
2020-06-03 39.67 39.08 39.17 39.55 1468100.0 38.81
2020-06-02 38.91 38.21 38.56 38.66 888800.0 37.94
2020-06-01 38.67 37.56 37.87 38.11 1161900.0 37.4
2020-05-29 38.18 37.26 37.56 37.88 1303100.0 37.17
2020-05-28 38.57 37.66 38.57 38.07 841600.0 37.36
2020-05-27 38.9 37.68 38.9 38.01 1204000.0 37.3
2020-05-26 38.11 37.48 37.95 37.85 679200.0 37.14
2020-05-22 36.42 35.73 36.25 36.26 440700.0 35.58
2020-05-21 36.45 35.7 35.72 36.23 991200.0 35.55
2020-05-20 36.25 35.56 36.12 35.91 1971400.0 35.24
2020-05-19 36.26 35.33 35.91 35.46 1431200.0 34.8
2020-05-18 36.53 35.48 35.48 36.25 2069200.0 35.57
2020-05-15 34.11 32.92 33.79 33.98 2142200.0 33.35
2020-05-14 34.14 31.65 32.58 34.05 1863300.0 33.41
2020-05-13 34.04 33.08 33.63 33.35 1864700.0 32.73
2020-05-12 36.45 33.91 36.19 33.93 1177800.0 33.3
2020-05-11 36.61 35.66 36.09 36.21 746000.0 35.53
2020-05-08 36.92 35.98 36.69 36.82 615300.0 36.13
2020-05-07 36.43 35.66 36.13 35.82 784200.0 35.15
2020-05-06 36.2 35.51 36.05 35.58 920900.0 34.92
2020-05-05 36.5 35.89 36.31 35.93 939300.0 35.26
2020-05-04 35.86 35.08 35.6 35.77 1521400.0 35.1
2020-05-01 36.87 35.68 36.7 36.26 930900.0 35.58
2020-04-30 37.9 36.77 37.41 37.77 1168100.0 37.06
2020-04-29 38.85 37.85 38.6 38.36 1416900.0 37.64
2020-04-28 39.24 37.4 38.68 37.53 1292600.0 36.83
2020-04-27 37.74 36.12 36.22 37.58 961800.0 36.88
2020-04-24 36.17 34.7 35.59 36.03 1345500.0 35.36
2020-04-23 35.76 34.53 34.57 35.01 1581800.0 34.36
2020-04-22 34.55 33.54 34.11 34.13 970100.0 33.49
2020-04-21 34.43 32.85 33.6 33.4 853000.0 32.78
2020-04-20 35.33 34.38 34.71 34.82 1074700.0 34.17
2020-04-17 35.82 34.71 34.99 35.57 1024900.0 34.91
2020-04-16 35.49 33.72 34.81 34.43 1050900.0 33.79
2020-04-15 35.37 33.99 34.43 34.66 1192200.0 34.01
2020-04-14 37.04 35.84 36.31 36.36 852700.0 35.68
2020-04-13 36.61 35.16 36.06 35.25 1083800.0 34.59
2020-04-09 37.07 35.23 35.5 36.75 1177200.0 36.06
2020-04-08 35.05 33.01 33.68 34.28 1445000.0 33.64
2020-04-07 35.27 32.91 34.52 33.17 1198000.0 32.55
2020-04-06 33.4 31.83 32.22 33.01 1191300.0 32.39
2020-04-03 31.3 29.78 30.58 30.73 1362600.0 30.16
2020-04-02 31.48 29.82 29.82 31.06 1387000.0 30.48
2020-04-01 31.48 28.9 31.48 30.52 1484900.0 29.95
2020-03-31 33.41 31.82 33.29 33.23 1907300.0 32.61
2020-03-30 33.92 30.94 32.28 33.7 1674300.0 33.07
2020-03-27 32.88 29.36 29.72 32.01 1477000.0 31.17
2020-03-26 31.05 28.62 29.24 30.92 1311800.0 30.11
2020-03-25 30.62 27.06 28.5 28.73 2429700.0 27.97
2020-03-24 29.35 27.0 28.58 28.7 1936300.0 27.94
2020-03-23 28.81 25.89 27.86 27.09 1611800.0 26.38
2020-03-20 30.27 27.43 30.26 27.74 1967200.0 27.01
2020-03-19 31.04 28.88 28.92 30.07 1406400.0 29.28
2020-03-18 30.18 26.67 28.64 29.23 1529100.0 28.46
2020-03-17 30.89 27.76 29.0 30.71 1515000.0 29.9
2020-03-16 30.89 27.67 28.04 28.34 1500500.0 27.59
2020-03-13 34.71 31.02 32.61 34.59 1236400.0 33.68
2020-03-12 32.89 29.81 29.86 30.79 1478500.0 29.98
2020-03-11 35.83 33.46 35.62 33.93 1118200.0 33.04
2020-03-10 37.0 34.11 36.52 36.89 1217000.0 35.92
2020-03-09 37.74 35.26 37.22 35.48 1124100.0 34.55
2020-03-06 39.72 37.96 39.21 39.62 1089700.0 38.58
2020-03-05 41.6 40.05 41.19 40.6 968600.0 39.53
2020-03-04 42.32 40.84 41.02 42.12 1004200.0 41.01
2020-03-03 41.28 39.61 40.11 40.43 1578500.0 39.36
2020-03-02 40.15 38.13 38.74 40.13 978700.0 39.07
2020-02-28 39.17 37.32 38.91 38.5 1684400.0 37.49
2020-02-27 42.15 39.97 42.01 39.97 904700.0 38.92
2020-02-26 43.47 42.59 43.16 42.59 603500.0 41.47
2020-02-25 44.6 42.9 44.46 42.96 795200.0 41.83
2020-02-24 45.0 44.12 44.66 44.39 652900.0 43.22
2020-02-21 45.93 45.41 45.85 45.5 551500.0 44.3
2020-02-20 45.9 45.26 45.42 45.87 578700.0 44.66
2020-02-19 45.88 45.23 45.87 45.5 847800.0 44.3
2020-02-18 46.1 45.48 46.06 45.83 640000.0 44.62