Stockscreener 앱 받기
14.35
2.87%
0.40
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (FRD) 연도별 가격 이력
이 심층 분석에서는 Friedman Industries, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Friedman Industries, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Friedman Industries, Inc. 주식 (FRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Friedman Industries, Inc. 주식 (FRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Friedman Industries, Inc. 주식 (FRD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.17%
1.28%
자본화:
|
볼륨(24시간):