La bourse est fermée

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
48,06-0,18 (-0,37 %)
À la clôture : 04:00PM EDT
48,16 +0,10 (+0,21 %)
Échanges après Bourse : 05:43PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202448,2248,4347,7848,0648,06577 000
16 mai 202448,0848,7548,0148,2448,24654 500
15 mai 202448,5748,9148,0048,1448,14798 600
14 mai 202447,8448,1147,4547,9247,92827 400
13 mai 202448,0648,1447,2747,4247,422 198 600
10 mai 202448,2448,2447,4647,7247,72438 700
09 mai 202447,5548,3547,5048,1248,12671 200
08 mai 202447,1847,4946,6647,3847,38601 400
07 mai 202447,2747,5947,0147,4047,401 037 300
06 mai 202447,5147,6546,6046,9746,97559 700
03 mai 202447,5147,9647,1847,2547,251 405 100
02 mai 202446,3846,8945,8446,6746,67913 600
01 mai 202445,6547,1045,5046,0246,02777 100
30 avr. 202446,0246,4245,4245,4245,421 255 700
29 avr. 202446,3746,5946,0746,4946,49713 700
26 avr. 202446,1046,3845,9546,0046,00767 700
25 avr. 202445,5046,0645,2346,0446,041 377 600
24 avr. 202446,0246,4045,8446,0346,031 204 400
23 avr. 202445,9046,6245,7846,4746,471 030 900
22 avr. 202445,6646,0145,2945,8045,801 046 000
19 avr. 202446,1946,1945,1045,6345,632 110 500
18 avr. 202448,6548,6545,8146,0746,072 362 500
17 avr. 202449,9550,0648,4048,6048,602 169 000
16 avr. 202450,3151,0150,0250,4550,451 347 400
15 avr. 202451,5751,5750,1850,5750,57855 500
12 avr. 202451,6251,9451,0951,2051,201 094 500
11 avr. 202452,1852,2451,4151,7851,781 712 100
10 avr. 202451,8852,4551,2151,8251,821 154 800
09 avr. 202452,8153,5352,6653,2853,281 307 500
08 avr. 202451,8352,7551,8052,6352,631 152 600
05 avr. 202451,0651,6450,8051,5951,59925 200
04 avr. 202451,7152,0051,0151,2351,23684 000
03 avr. 202451,1251,4350,8051,1851,18709 300
02 avr. 202451,2551,4650,8951,2251,22756 000
01 avr. 202452,5052,5051,2951,6651,66698 300
28 mars 202452,2752,8352,2752,5452,541 716 500
27 mars 202450,9852,0850,9852,0752,07621 800
27 mars 20240.37 Dividende
26 mars 202451,8851,9151,3051,3550,98710 900
25 mars 202452,3552,6051,8251,8251,45572 900
22 mars 202453,0053,0052,0952,1451,76827 900
21 mars 202452,2352,9052,1752,8252,44966 500
20 mars 202451,2552,1151,0152,0051,631 548 100
19 mars 202451,6451,9551,3151,4651,09971 900
18 mars 202452,3752,5951,5851,6351,261 373 600
15 mars 202452,1052,6651,9852,1851,801 494 000
14 mars 202452,8952,8951,9652,5652,18734 300
13 mars 202453,2353,4952,8252,9952,61753 000
12 mars 202452,6453,2352,5953,1852,80658 500
11 mars 202453,2053,5552,7553,0052,621 463 000
08 mars 202453,1653,3852,9453,2352,851 362 600
07 mars 202453,5953,7352,7252,8852,50873 800
06 mars 202453,1453,5052,8453,3052,921 131 300
05 mars 202452,8453,3552,5752,8552,471 560 100
04 mars 202453,0753,3052,3353,0752,692 455 900
01 mars 202452,7553,5052,1753,1552,771 655 800
29 févr. 202453,4553,4552,6653,0052,622 513 800
28 févr. 202452,8953,5752,7752,8752,491 849 000
27 févr. 202453,8654,0353,0053,0152,631 002 800
26 févr. 202454,0854,0853,1253,4253,041 130 600
23 févr. 202454,8154,8154,1754,2753,88694 500
22 févr. 202454,8154,8854,4054,7754,38920 100
21 févr. 202454,8655,1554,5654,7854,39976 500
20 févr. 202454,3354,9654,1054,8054,412 027 400
16 févr. 202453,9955,1553,7054,7454,351 230 800
15 févr. 202454,3754,7554,2054,3353,941 256 600
14 févr. 202454,2554,3553,7353,8253,43896 800
13 févr. 202452,8454,1252,1354,0553,661 736 300
12 févr. 202454,4754,9053,7754,0753,681 233 000
09 févr. 202453,6054,5453,4454,2753,881 646 300
08 févr. 202452,9954,1352,5453,6053,212 542 400
07 févr. 202451,3051,4450,5050,5950,231 694 300
06 févr. 202451,0951,7450,9951,4751,10941 700
05 févr. 202451,6251,9550,8751,0950,72982 500
02 févr. 202452,1752,9151,3052,4152,031 817 400
01 févr. 202451,4453,0351,0852,9652,581 416 200
31 janv. 202452,0252,4851,1851,5251,15797 800
30 janv. 202452,0752,2451,6351,7951,42613 800
29 janv. 202452,4552,6552,1652,4552,071 366 800
26 janv. 202452,4652,6651,8452,3351,95508 900
25 janv. 202452,7452,7452,0452,3251,94511 600
24 janv. 202453,5253,6351,8551,9851,61695 100
23 janv. 202453,9554,1552,8552,9952,61836 400
22 janv. 202453,7254,5353,6353,7853,39780 700
19 janv. 202452,6054,1952,5053,7253,331 500 700
18 janv. 202452,2652,5551,7652,3351,951 474 800
17 janv. 202452,4453,0251,5352,1251,74723 300
16 janv. 202452,7453,2852,5553,2752,891 076 300
12 janv. 202453,2853,5052,5953,2652,88544 200
11 janv. 202453,1453,2652,5852,7552,371 275 600
10 janv. 202453,2653,5753,0353,4853,09800 100
09 janv. 202452,3653,2152,1553,0052,621 037 300
08 janv. 202451,8852,9551,8852,8652,48556 700
05 janv. 202451,5152,4751,0451,8251,45995 700
04 janv. 202451,5052,2051,0951,9151,54971 300
03 janv. 202452,2952,3951,4351,5251,151 169 600
02 janv. 202452,5552,9852,2752,9752,591 076 300
29 déc. 202352,9053,1752,6152,6752,291 222 800
28 déc. 202353,0453,4052,9853,2952,91657 300
28 déc. 20230.32 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...