loading

Friedman Industries, Inc. (FRD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-01 $14.35 $13.94 $0.41 8,573.0 +2.87%
2024-10-31 $14.37 $13.86 $0.51 14,834.0 -2.79%
2024-10-30 $14.54 $14.01 $0.535 17,435.0 +2.50%
2024-10-29 $14.36 $14.00 $0.36 5,033.0 -0.57%
2024-10-28 $14.34 $14.08 $0.2599 13,404.0 -1.12%
2024-10-25 $14.27 $13.96 $0.3059 7,380.0 +0.00%
2024-10-24 $14.25 $13.98 $0.27 11,659.0 -1.32%
2024-10-23 $14.54 $14.15 $0.3899 5,663.0 +2.34%
2024-10-22 $14.55 $13.99 $0.56 7,559.0 -0.07%
2024-10-21 $15.13 $14.11 $1.02 14,160.0 -5.87%
2024-10-18 $15.38 $14.71 $0.665 3,823.0 -2.28%
2024-10-17 $15.39 $14.79 $0.5998 27,066.0 +0.85%
2024-10-16 $15.21 $14.55 $0.66 6,740.0 +4.18%
2024-10-15 $15.85 $14.60 $1.25 9,738.0 -4.82%
2024-10-14 $15.75 $15.34 $0.41 3,381.0 -1.48%
2024-10-11 $16.00 $15.46 $0.545 6,592.0 -1.89%
2024-10-10 $16.15 $15.60 $0.5499 5,538.0 -0.63%
2024-10-09 $16.25 $15.77 $0.485 10,864.0 -0.44%
2024-10-08 $16.74 $16.04 $0.70 12,551.0 -1.05%
2024-10-07 $16.73 $16.00 $0.735 20,623.0 +1.69%
2024-10-04 $16.32 $15.94 $0.3799 11,664.0 -0.13%
2024-10-03 $16.20 $15.85 $0.3499 3,030.0 -0.87%

Friedman Industries, Inc. (FRD) 株の年ごとの株価履歴

この詳細な分析では、Friedman Industries, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFRD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Friedman Industries, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFriedman Industries, Inc. (FRD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $14.35 $13.94 $0.41 8,573.0 +0.00%
2024-10 $16.74 $13.86 $2.88 239,855.0 -10.42%
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%

2023年のFriedman Industries, Inc. (FRD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のFriedman Industries, Inc. (FRD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $10.25 $8.20 $2.05 483,831.0 +7.82%
2022-11 $9.98 $8.44 $1.54 262,397.0 -5.42%
2022-10 $10.00 $7.05 $2.95 547,353.0 +35.02%
2022-09 $10.30 $6.74 $3.57 585,053.0 -32.09%
2022-08 $11.36 $9.18 $2.18 424,041.0 +8.61%
2022-07 $10.34 $6.93 $3.41 616,916.0 +18.43%
2022-06 $10.51 $7.84 $2.67 243,508.0 -18.52%
2022-05 $10.21 $8.64 $1.57 257,158.0 +7.77%
2022-04 $9.79 $8.29 $1.50 254,568.0 +5.22%
2022-03 $9.49 $7.50 $1.99 545,188.0 +12.37%
2022-02 $10.40 $7.37 $3.03 1,465,649.0 -17.39%
2022-01 $12.00 $8.89 $3.11 475,013.0 +1.17%
steel CMC
$54.43
price up icon 1.17%
steel CLF
$13.27
price up icon 2.23%
steel GGB
$3.08
price down icon 1.28%
steel TX
$34.23
price up icon 0.35%
steel X
$38.63
price down icon 0.57%
steel RS
$287.09
price up icon 0.26%
大文字化:     |  ボリューム (24 時間):