Stockscreener 앱 받기
19.73
2.23%
0.43
시간 외 거래:
19.84
0.11
+0.56%
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $19.98 | $19.14 | $0.84 | 17,947.0 | +2.23% |
| 2025-11-24 | $19.94 | $19.30 | $0.6399 | 18,649.0 | -1.93% |
| 2025-11-21 | $20.00 | $19.19 | $0.81 | 21,744.0 | +1.81% |
| 2025-11-20 | $20.59 | $19.19 | $1.40 | 14,799.0 | -2.77% |
| 2025-11-19 | $20.50 | $19.71 | $0.785 | 22,493.0 | -1.88% |
| 2025-11-18 | $20.92 | $19.65 | $1.27 | 21,759.0 | -1.12% |
| 2025-11-17 | $22.39 | $19.66 | $2.73 | 38,269.0 | -9.42% |
| 2025-11-14 | $22.81 | $22.11 | $0.695 | 19,187.0 | +1.12% |
| 2025-11-13 | $23.50 | $21.87 | $1.63 | 42,602.0 | +1.22% |
| 2025-11-12 | $22.73 | $20.14 | $2.59 | 60,119.0 | +6.92% |
| 2025-11-11 | $21.70 | $20.27 | $1.43 | 16,465.0 | -5.83% |
| 2025-11-10 | $22.31 | $20.96 | $1.35 | 19,416.0 | +4.37% |
| 2025-11-07 | $21.64 | $20.96 | $0.6873 | 9,897.0 | -0.99% |
| 2025-11-06 | $21.70 | $20.94 | $0.76 | 15,995.0 | -2.03% |
| 2025-11-05 | $21.72 | $20.92 | $0.80 | 13,255.0 | +3.09% |
| 2025-11-04 | $22.37 | $20.78 | $1.59 | 21,056.0 | -5.99% |
| 2025-11-03 | $22.92 | $21.23 | $1.69 | 27,231.0 | +5.32% |
| 2025-10-31 | $21.38 | $20.30 | $1.08 | 10,519.0 | +1.97% |
| 2025-10-30 | $21.25 | $20.60 | $0.6516 | 6,509.0 | -0.57% |
| 2025-10-29 | $21.75 | $20.89 | $0.87 | 14,638.0 | +0.19% |
| 2025-10-28 | $21.01 | $20.30 | $0.71 | 13,628.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $23.50 | $19.14 | $4.36 | 418,830.0 | -7.11% |
| 2025-10 | $22.18 | $19.27 | $2.91 | 308,883.0 | -2.99% |
| 2025-09 | $22.98 | $19.04 | $3.94 | 642,631.0 | +14.69% |
| 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% |
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% |
1.16%
자본화:
|
볼륨(24시간):