U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,185.00 -10.00 (-0.03%) F Nasdaq
18,167.00 -19.50 (-0.11%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,316.10 -6.20 (-0.27%)
First Industrial Realty Trust, Inc. (FR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 47.18 | 47.49 | 46.66 | 47.38 | 47.38 | 601,400 |
| 07 may 2024 | 47.27 | 47.59 | 47.01 | 47.40 | 47.40 | 1,037,300 |
| 06 may 2024 | 47.51 | 47.65 | 46.60 | 46.97 | 46.97 | 559,700 |
| 03 may 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 47.25 | 1,405,100 |
| 02 may 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 46.67 | 913,600 |
| 01 may 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 46.02 | 777,100 |
| 30 abr 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 45.42 | 1,255,700 |
| 29 abr 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 46.49 | 713,700 |
| 26 abr 2024 | 46.10 | 46.38 | 45.95 | 46.00 | 46.00 | 767,700 |
| 25 abr 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 46.04 | 1,377,600 |
| 24 abr 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 46.03 | 1,204,400 |
| 23 abr 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 46.47 | 1,030,900 |
| 22 abr 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 45.80 | 1,046,000 |
| 19 abr 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 45.63 | 2,110,500 |
| 18 abr 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 46.07 | 2,362,500 |
| 17 abr 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 48.60 | 2,169,000 |
| 16 abr 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 50.45 | 1,347,400 |
| 15 abr 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 50.57 | 855,500 |
| 12 abr 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 51.20 | 1,094,500 |
| 11 abr 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 51.78 | 1,712,100 |
| 10 abr 2024 | 51.88 | 52.45 | 51.21 | 51.82 | 51.82 | 1,154,800 |
| 09 abr 2024 | 52.81 | 53.53 | 52.66 | 53.28 | 53.28 | 1,307,500 |
| 08 abr 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 52.63 | 1,152,600 |
| 05 abr 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 51.59 | 925,200 |
| 04 abr 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 51.23 | 684,000 |
| 03 abr 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 51.18 | 709,300 |
| 02 abr 2024 | 51.25 | 51.46 | 50.89 | 51.22 | 51.22 | 756,000 |
| 01 abr 2024 | 52.50 | 52.50 | 51.29 | 51.66 | 51.66 | 698,300 |
| 28 mar 2024 | 52.27 | 52.83 | 52.27 | 52.54 | 52.54 | 1,716,500 |
| 27 mar 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 52.07 | 621,800 |
| 27 mar 2024 | 0.37 Dividendo | |||||
| 26 mar 2024 | 51.88 | 51.91 | 51.30 | 51.35 | 50.98 | 710,900 |
| 25 mar 2024 | 52.35 | 52.60 | 51.82 | 51.82 | 51.45 | 572,900 |
| 22 mar 2024 | 53.00 | 53.00 | 52.09 | 52.14 | 51.76 | 827,900 |
| 21 mar 2024 | 52.23 | 52.90 | 52.17 | 52.82 | 52.44 | 966,500 |
| 20 mar 2024 | 51.25 | 52.11 | 51.01 | 52.00 | 51.63 | 1,548,100 |
| 19 mar 2024 | 51.64 | 51.95 | 51.31 | 51.46 | 51.09 | 971,900 |
| 18 mar 2024 | 52.37 | 52.59 | 51.58 | 51.63 | 51.26 | 1,373,600 |
| 15 mar 2024 | 52.10 | 52.66 | 51.98 | 52.18 | 51.80 | 1,494,000 |
| 14 mar 2024 | 52.89 | 52.89 | 51.96 | 52.56 | 52.18 | 734,300 |
| 13 mar 2024 | 53.23 | 53.49 | 52.82 | 52.99 | 52.61 | 753,000 |
| 12 mar 2024 | 52.64 | 53.23 | 52.59 | 53.18 | 52.80 | 658,500 |
| 11 mar 2024 | 53.20 | 53.55 | 52.75 | 53.00 | 52.62 | 1,463,000 |
| 08 mar 2024 | 53.16 | 53.38 | 52.94 | 53.23 | 52.85 | 1,362,600 |
| 07 mar 2024 | 53.59 | 53.73 | 52.72 | 52.88 | 52.50 | 873,800 |
| 06 mar 2024 | 53.14 | 53.50 | 52.84 | 53.30 | 52.92 | 1,131,300 |
| 05 mar 2024 | 52.84 | 53.35 | 52.57 | 52.85 | 52.47 | 1,560,100 |
| 04 mar 2024 | 53.07 | 53.30 | 52.33 | 53.07 | 52.69 | 2,455,900 |
| 01 mar 2024 | 52.75 | 53.50 | 52.17 | 53.15 | 52.77 | 1,655,800 |
| 29 feb 2024 | 53.45 | 53.45 | 52.66 | 53.00 | 52.62 | 2,513,800 |
| 28 feb 2024 | 52.89 | 53.57 | 52.77 | 52.87 | 52.49 | 1,849,000 |
| 27 feb 2024 | 53.86 | 54.03 | 53.00 | 53.01 | 52.63 | 1,002,800 |
| 26 feb 2024 | 54.08 | 54.08 | 53.12 | 53.42 | 53.04 | 1,130,600 |
| 23 feb 2024 | 54.81 | 54.81 | 54.17 | 54.27 | 53.88 | 694,500 |
| 22 feb 2024 | 54.81 | 54.88 | 54.40 | 54.77 | 54.38 | 920,100 |
| 21 feb 2024 | 54.86 | 55.15 | 54.56 | 54.78 | 54.39 | 976,500 |
| 20 feb 2024 | 54.33 | 54.96 | 54.10 | 54.80 | 54.41 | 2,027,400 |
| 16 feb 2024 | 53.99 | 55.15 | 53.70 | 54.74 | 54.35 | 1,230,800 |
| 15 feb 2024 | 54.37 | 54.75 | 54.20 | 54.33 | 53.94 | 1,256,600 |
| 14 feb 2024 | 54.25 | 54.35 | 53.73 | 53.82 | 53.43 | 896,800 |
| 13 feb 2024 | 52.84 | 54.12 | 52.13 | 54.05 | 53.66 | 1,736,300 |
| 12 feb 2024 | 54.47 | 54.90 | 53.77 | 54.07 | 53.68 | 1,233,000 |
| 09 feb 2024 | 53.60 | 54.54 | 53.44 | 54.27 | 53.88 | 1,646,300 |
| 08 feb 2024 | 52.99 | 54.13 | 52.54 | 53.60 | 53.21 | 2,542,400 |
| 07 feb 2024 | 51.30 | 51.44 | 50.50 | 50.59 | 50.23 | 1,694,300 |
| 06 feb 2024 | 51.09 | 51.74 | 50.99 | 51.47 | 51.10 | 941,700 |
| 05 feb 2024 | 51.62 | 51.95 | 50.87 | 51.09 | 50.72 | 982,500 |
| 02 feb 2024 | 52.17 | 52.91 | 51.30 | 52.41 | 52.03 | 1,817,400 |
| 01 feb 2024 | 51.44 | 53.03 | 51.08 | 52.96 | 52.58 | 1,416,200 |
| 31 ene 2024 | 52.02 | 52.48 | 51.18 | 51.52 | 51.15 | 797,800 |
| 30 ene 2024 | 52.07 | 52.24 | 51.63 | 51.79 | 51.42 | 613,800 |
| 29 ene 2024 | 52.45 | 52.65 | 52.16 | 52.45 | 52.07 | 1,366,800 |
| 26 ene 2024 | 52.46 | 52.66 | 51.84 | 52.33 | 51.95 | 508,900 |
| 25 ene 2024 | 52.74 | 52.74 | 52.04 | 52.32 | 51.94 | 511,600 |
| 24 ene 2024 | 53.52 | 53.63 | 51.85 | 51.98 | 51.61 | 695,100 |
| 23 ene 2024 | 53.95 | 54.15 | 52.85 | 52.99 | 52.61 | 836,400 |
| 22 ene 2024 | 53.72 | 54.53 | 53.63 | 53.78 | 53.39 | 780,700 |
| 19 ene 2024 | 52.60 | 54.19 | 52.50 | 53.72 | 53.33 | 1,500,700 |
| 18 ene 2024 | 52.26 | 52.55 | 51.76 | 52.33 | 51.95 | 1,474,800 |
| 17 ene 2024 | 52.44 | 53.02 | 51.53 | 52.12 | 51.74 | 723,300 |
| 16 ene 2024 | 52.74 | 53.28 | 52.55 | 53.27 | 52.89 | 1,076,300 |
| 12 ene 2024 | 53.28 | 53.50 | 52.59 | 53.26 | 52.88 | 544,200 |
| 11 ene 2024 | 53.14 | 53.26 | 52.58 | 52.75 | 52.37 | 1,275,600 |
| 10 ene 2024 | 53.26 | 53.57 | 53.03 | 53.48 | 53.09 | 800,100 |
| 09 ene 2024 | 52.36 | 53.21 | 52.15 | 53.00 | 52.62 | 1,037,300 |
| 08 ene 2024 | 51.88 | 52.95 | 51.88 | 52.86 | 52.48 | 556,700 |
| 05 ene 2024 | 51.51 | 52.47 | 51.04 | 51.82 | 51.45 | 995,700 |
| 04 ene 2024 | 51.50 | 52.20 | 51.09 | 51.91 | 51.54 | 971,300 |
| 03 ene 2024 | 52.29 | 52.39 | 51.43 | 51.52 | 51.15 | 1,169,600 |
| 02 ene 2024 | 52.55 | 52.98 | 52.27 | 52.97 | 52.59 | 1,076,300 |
| 29 dic 2023 | 52.90 | 53.17 | 52.61 | 52.67 | 52.29 | 1,222,800 |
| 28 dic 2023 | 53.04 | 53.40 | 52.98 | 53.29 | 52.91 | 657,300 |
| 28 dic 2023 | 0.32 Dividendo | |||||
| 27 dic 2023 | 53.02 | 53.49 | 52.84 | 53.46 | 52.76 | 612,800 |
| 26 dic 2023 | 52.76 | 53.21 | 52.72 | 52.96 | 52.26 | 318,400 |
| 22 dic 2023 | 52.35 | 53.05 | 52.29 | 52.71 | 52.02 | 612,200 |
| 21 dic 2023 | 52.31 | 52.34 | 51.55 | 52.05 | 51.37 | 1,492,500 |
| 20 dic 2023 | 53.12 | 53.24 | 51.77 | 51.79 | 51.11 | 936,900 |
| 19 dic 2023 | 53.04 | 53.18 | 52.59 | 52.97 | 52.27 | 1,767,700 |
| 18 dic 2023 | 53.46 | 53.56 | 52.62 | 52.73 | 52.04 | 2,269,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.