Stockscreener 앱 받기
16.82
0.36%
-0.06
시간 외 거래:
16.84
0.02
+0.12%
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $16.98 | $16.51 | $0.4698 | 5,999.0 | -0.36% |
| 2025-02-20 | $16.94 | $16.65 | $0.29 | 7,303.0 | +0.00% |
| 2025-02-19 | $16.94 | $16.66 | $0.2752 | 15,351.0 | +0.06% |
| 2025-02-18 | $17.59 | $16.87 | $0.72 | 14,013.0 | -3.60% |
| 2025-02-14 | $17.69 | $16.66 | $1.03 | 24,978.0 | +3.55% |
| 2025-02-13 | $17.12 | $16.62 | $0.50 | 18,458.0 | -0.35% |
| 2025-02-12 | $17.80 | $16.96 | $0.84 | 43,792.0 | -1.28% |
| 2025-02-11 | $17.66 | $16.56 | $1.10 | 17,339.0 | +2.26% |
| 2025-02-10 | $17.19 | $15.39 | $1.80 | 20,050.0 | -0.88% |
| 2025-02-07 | $16.95 | $16.51 | $0.44 | 7,370.0 | -0.18% |
| 2025-02-06 | $17.05 | $16.30 | $0.75 | 8,848.0 | +1.74% |
| 2025-02-05 | $16.81 | $16.00 | $0.81 | 24,567.0 | +3.92% |
| 2025-02-04 | $16.48 | $15.26 | $1.22 | 17,719.0 | +4.97% |
| 2025-02-03 | $15.65 | $14.85 | $0.80 | 14,055.0 | +0.86% |
| 2025-01-31 | $15.24 | $13.95 | $1.29 | 18,631.0 | +8.67% |
| 2025-01-30 | $14.51 | $13.96 | $0.5502 | 9,428.0 | -3.39% |
| 2025-01-29 | $14.45 | $14.00 | $0.45 | 9,891.0 | +3.51% |
| 2025-01-28 | $14.49 | $13.94 | $0.5454 | 8,363.0 | +0.00% |
| 2025-01-27 | $14.30 | $13.96 | $0.34 | 19,685.0 | -2.17% |
| 2025-01-24 | $14.59 | $14.11 | $0.4756 | 10,294.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $17.80 | $14.85 | $2.95 | 245,841.0 | +10.88% |
| 2025-01 | $15.76 | $13.93 | $1.83 | 247,498.0 | -0.78% |
Friedman Industries, Inc. 주식 (FRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 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% |
5.26%
1.55%
자본화:
|
볼륨(24시간):