ストックスクリーナーアプリを入手
21.15
11.31%
2.0596
Friedman Industries, Inc. (FRD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-02 | $21.24 | $19.04 | $2.20 | 35,151.0 | +11.26% |
| 2025-08-29 | $19.12 | $18.80 | $0.32 | 18,776.0 | +0.32% |
| 2025-08-28 | $19.15 | $18.82 | $0.33 | 7,038.0 | +0.21% |
| 2025-08-27 | $19.05 | $18.71 | $0.3405 | 21,991.0 | +0.85% |
| 2025-08-26 | $19.12 | $18.30 | $0.82 | 33,746.0 | +1.35% |
| 2025-08-25 | $18.58 | $17.71 | $0.87 | 75,604.0 | +5.99% |
| 2025-08-22 | $17.87 | $17.18 | $0.69 | 51,338.0 | +0.17% |
| 2025-08-21 | $17.56 | $16.86 | $0.70 | 37,350.0 | +3.43% |
| 2025-08-20 | $17.09 | $16.46 | $0.6256 | 10,378.0 | -1.23% |
| 2025-08-19 | $17.43 | $16.60 | $0.83 | 23,878.0 | -2.11% |
| 2025-08-18 | $17.50 | $16.92 | $0.58 | 20,848.0 | +3.61% |
| 2025-08-15 | $17.62 | $16.75 | $0.875 | 12,210.0 | -3.15% |
| 2025-08-14 | $17.44 | $17.16 | $0.285 | 18,686.0 | -0.91% |
| 2025-08-13 | $17.71 | $17.15 | $0.56 | 36,955.0 | +0.57% |
| 2025-08-12 | $17.70 | $17.23 | $0.465 | 68,602.0 | +0.52% |
| 2025-08-11 | $17.78 | $16.20 | $1.58 | 64,228.0 | +8.54% |
| 2025-08-08 | $16.62 | $16.00 | $0.62 | 27,942.0 | +3.95% |
| 2025-08-07 | $15.92 | $15.13 | $0.7949 | 16,438.0 | +1.71% |
| 2025-08-06 | $15.41 | $15.06 | $0.35 | 7,411.0 | +0.73% |
| 2025-08-05 | $15.09 | $14.51 | $0.58 | 30,988.0 | +0.94% |
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。
2025年のFriedman Industries, Inc. (FRD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $21.24 | $19.04 | $2.20 | 35,151.0 | +11.26% |
| 2025-08 | $19.15 | $14.51 | $4.64 | 617,705.0 | +25.92% |
| 2025-07 | $17.18 | $15.02 | $2.16 | 402,434.0 | -8.45% |
| 2025-06 | $17.29 | $15.65 | $1.64 | 1,227,843.0 | +2.22% |
| 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% |
2024年のFriedman Industries, Inc. (FRD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のFriedman Industries, Inc. (FRD) の株価時系列
| 月 | 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% |
1.42%
大文字化:
|
ボリューム (24 時間):