Holen Sie sich die Stockscreener-App
16.46
0.06%
-0.40
Handel nachbörslich:
16.42
-0.04
-0.24%
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-09 | $17.09 | $16.46 | $0.635 | 14,305.0 | -2.37% |
| 2025-06-06 | $17.20 | $16.85 | $0.3499 | 10,041.0 | -0.24% |
| 2025-06-05 | $17.21 | $16.10 | $1.11 | 32,604.0 | +0.48% |
| 2025-06-04 | $17.27 | $16.53 | $0.74 | 23,826.0 | +0.06% |
| 2025-06-03 | $17.06 | $16.55 | $0.5129 | 19,250.0 | +0.48% |
| 2025-06-02 | $17.29 | $16.30 | $0.99 | 54,801.0 | +3.27% |
| 2025-05-30 | $16.52 | $15.51 | $1.01 | 16,368.0 | -0.86% |
| 2025-05-29 | $16.49 | $16.05 | $0.44 | 17,124.0 | +1.81% |
| 2025-05-28 | $16.25 | $15.69 | $0.5559 | 12,960.0 | +1.84% |
| 2025-05-27 | $16.48 | $15.53 | $0.9547 | 17,714.0 | -3.13% |
| 2025-05-23 | $16.33 | $15.74 | $0.5875 | 5,817.0 | +1.50% |
| 2025-05-22 | $16.49 | $15.79 | $0.6951 | 11,959.0 | -1.60% |
| 2025-05-21 | $16.79 | $16.29 | $0.50 | 8,520.0 | -1.33% |
| 2025-05-20 | $16.78 | $16.39 | $0.3962 | 6,061.0 | -0.72% |
| 2025-05-19 | $16.75 | $16.03 | $0.7199 | 10,887.0 | +1.71% |
| 2025-05-16 | $16.50 | $16.03 | $0.4721 | 9,871.0 | +1.55% |
| 2025-05-15 | $16.99 | $15.94 | $1.05 | 23,999.0 | -1.26% |
| 2025-05-14 | $16.55 | $15.50 | $1.05 | 27,508.0 | +3.13% |
| 2025-05-13 | $16.27 | $15.81 | $0.465 | 8,797.0 | -1.62% |
| 2025-05-12 | $16.55 | $14.97 | $1.58 | 16,427.0 | +1.71% |
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Friedman Industries, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Friedman Industries, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $17.29 | $16.10 | $1.19 | 169,132.0 | +1.60% |
| 2025-05 | $17.73 | $14.00 | $3.73 | 328,629.0 | -5.87% |
| 2025-04 | $17.36 | $12.24 | $5.12 | 521,284.0 | +15.58% |
| 2025-03 | $17.24 | $14.59 | $2.65 | 333,808.0 | -9.26% |
| 2025-02 | $17.80 | $14.85 | $2.95 | 314,975.0 | +8.17% |
| 2025-01 | $15.76 | $13.93 | $1.83 | 247,498.0 | -0.78% |
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.48 | $14.91 | $3.57 | 209,053.0 | -1.12% |
| 2024-11 | $16.00 | $13.40 | $2.60 | 202,415.0 | +9.18% |
| 2024-10 | $16.74 | $13.86 | $2.88 | 231,282.0 | -12.92% |
| 2024-09 | $16.45 | $13.71 | $2.74 | 280,097.0 | +6.45% |
| 2024-08 | $17.30 | $14.24 | $3.06 | 413,238.0 | -10.95% |
| 2024-07 | $19.12 | $14.01 | $5.11 | 480,205.0 | +11.92% |
| 2024-06 | $18.25 | $13.78 | $4.47 | 462,465.0 | -17.49% |
| 2024-05 | $19.43 | $17.37 | $2.06 | 245,054.0 | -5.82% |
| 2024-04 | $19.52 | $17.88 | $1.64 | 356,429.0 | +3.68% |
| 2024-03 | $18.88 | $16.37 | $2.51 | 354,951.0 | +2.13% |
| 2024-02 | $19.33 | $15.30 | $4.03 | 478,628.0 | +9.88% |
| 2024-01 | $17.66 | $15.01 | $2.65 | 435,802.0 | +8.02% |
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.48 | $12.02 | $4.46 | 545,248.0 | +28.83% |
| 2023-11 | $12.95 | $9.57 | $3.38 | 296,003.0 | +24.22% |
| 2023-10 | $13.51 | $9.50 | $4.01 | 517,626.0 | -27.91% |
| 2023-09 | $14.60 | $11.97 | $2.63 | 658,604.0 | -3.74% |
| 2023-08 | $18.31 | $13.53 | $4.78 | 735,114.0 | -21.75% |
| 2023-07 | $18.14 | $12.08 | $6.06 | 899,285.0 | +41.19% |
| 2023-06 | $12.70 | $9.53 | $3.17 | 348,718.0 | +30.98% |
| 2023-05 | $11.25 | $9.55 | $1.70 | 206,786.0 | -13.72% |
| 2023-04 | $11.93 | $10.99 | $0.9399 | 131,487.0 | -1.68% |
| 2023-03 | $13.38 | $10.83 | $2.55 | 746,054.0 | -4.59% |
| 2023-02 | $12.13 | $10.55 | $1.58 | 567,704.0 | +6.02% |
| 2023-01 | $11.31 | $9.56 | $1.75 | 495,274.0 | +14.50% |
1.11%
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):