XNYS
Datos históricos de First Industrial Realty Trust, Inc.
First Industrial Realty Trust, Inc. · FR
$59.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:08 UTC
- Variación en el periodo
- +18.25%
- Máximo
- US$69.88
- 17 de julio de 2026
- Mínimo
- US$50.24
- 10 de octubre de 2025
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 59.49 | 59.66 | 58.91 | 59.43 | +0.22% | 828,912.417 |
| 8 oct 2026 | 58.16 | 59.34 | 57.82 | 59.30 | +1.93% | 1.76 M |
| 7 oct 2026 | 59.04 | 59.11 | 58.08 | 58.18 | −1.82% | 969,878.802 |
| 6 oct 2026 | 58.26 | 59.81 | 58.26 | 59.26 | +0.07% | 1.37 M |
| 5 oct 2026 | 59.63 | 60.28 | 59.16 | 59.22 | −0.40% | 1.62 M |
| 2 oct 2026 | 58.24 | 59.85 | 58.24 | 59.46 | +1.00% | 1.14 M |
| 1 oct 2026 | 59.20 | 59.49 | 58.46 | 58.87 | −1.13% | 1.22 M |
| 30 sep 2026 | 59.95 | 60.87 | 59.51 | 59.54 | −2.63% | 1.3 M |
| 29 sep 2026 | 60.96 | 61.48 | 60.73 | 61.15 | −0.18% | 1.4 M |
| 28 sep 2026 | 61.10 | 61.60 | 60.80 | 61.26 | +0.15% | 1.06 M |
| 25 sep 2026 | 61.10 | 61.46 | 60.98 | 61.17 | −0.31% | 723,499.334 |
| 24 sep 2026 | 60.39 | 61.69 | 60.39 | 61.36 | +0.47% | 1.54 M |
| 23 sep 2026 | 61.44 | 61.97 | 60.96 | 61.07 | −1.32% | 1.2 M |
| 22 sep 2026 | 62.26 | 62.29 | 61.66 | 61.89 | −0.18% | 826,877.125 |
| 21 sep 2026 | 61.43 | 62.30 | 61.43 | 62.00 | +0.32% | 947,104.551 |
| 18 sep 2026 | 62.26 | 62.26 | 61.38 | 61.80 | −0.93% | 3.19 M |
| 17 sep 2026 | 61.44 | 62.52 | 61.44 | 62.38 | +1.58% | 1.06 M |
| 16 sep 2026 | 61.19 | 62.23 | 61.14 | 61.41 | +0.07% | 1.2 M |
| 15 sep 2026 | 61.16 | 61.44 | 60.72 | 61.37 | 0.00% | 943,023.501 |
| 14 sep 2026 | 61.30 | 61.75 | 60.85 | 61.37 | −0.02% | 773,173.881 |
| 11 sep 2026 | 61.70 | 61.70 | 60.59 | 61.38 | +0.99% | 588,117.133 |
| 10 sep 2026 | 60.95 | 61.28 | 60.67 | 60.78 | −0.31% | 522,552.37 |
| 9 sep 2026 | 61.61 | 61.72 | 60.65 | 60.97 | −1.23% | 569,464.644 |
| 8 sep 2026 | 62.18 | 62.18 | 61.54 | 61.73 | −0.19% | 733,823.281 |
| 4 sep 2026 | 60.83 | 62.13 | 60.80 | 61.85 | +0.23% | 1.06 M |
| 3 sep 2026 | 61.50 | 62.02 | 61.43 | 61.71 | +0.10% | 1.05 M |
| 2 sep 2026 | 62.68 | 62.68 | 61.45 | 61.65 | −1.25% | 910,393.993 |
| 1 sep 2026 | 61.84 | 62.69 | 61.73 | 62.43 | +0.89% | 851,516.5 |
| 31 ago 2026 | 61.96 | 61.98 | 61.37 | 61.88 | −0.10% | 685,442.629 |
| 28 ago 2026 | 62.82 | 63.13 | 61.90 | 61.94 | −0.72% | 386,142.124 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.