Stockscreener 앱 받기
20.56
0.81%
-0.17
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $20.85 | $20.20 | $0.6565 | 9,053.0 | -0.82% |
| 2026-05-19 | $20.97 | $20.45 | $0.52 | 15,060.0 | +1.47% |
| 2026-05-18 | $20.88 | $20.13 | $0.75 | 25,933.0 | -0.83% |
| 2026-05-15 | $20.76 | $20.17 | $0.5905 | 29,963.0 | -1.44% |
| 2026-05-14 | $21.97 | $20.84 | $1.13 | 12,981.0 | -4.08% |
| 2026-05-13 | $22.52 | $20.49 | $2.03 | 57,769.0 | +1.30% |
| 2026-05-12 | $21.89 | $20.12 | $1.77 | 106,774.0 | +0.37% |
| 2026-05-11 | $21.77 | $21.32 | $0.455 | 14,981.0 | -1.02% |
| 2026-05-08 | $21.75 | $20.90 | $0.85 | 16,836.0 | +2.95% |
| 2026-05-07 | $21.47 | $19.70 | $1.77 | 29,188.0 | -0.05% |
| 2026-05-06 | $21.32 | $20.10 | $1.21 | 18,157.0 | +0.72% |
| 2026-05-05 | $21.42 | $20.33 | $1.09 | 22,276.0 | +2.10% |
| 2026-05-04 | $20.99 | $19.91 | $1.08 | 29,059.0 | -0.53% |
| 2026-05-01 | $20.63 | $20.12 | $0.505 | 8,862.0 | -0.10% |
| 2026-04-30 | $20.59 | $19.58 | $1.01 | 15,442.0 | +3.47% |
| 2026-04-29 | $20.22 | $19.39 | $0.83 | 26,855.0 | -2.21% |
| 2026-04-28 | $20.50 | $19.80 | $0.695 | 24,830.0 | +3.19% |
| 2026-04-27 | $20.45 | $19.72 | $0.73 | 20,452.0 | -3.90% |
| 2026-04-24 | $20.56 | $19.34 | $1.21 | 40,567.0 | +4.14% |
| 2026-04-23 | $20.15 | $19.35 | $0.80 | 18,358.0 | +1.99% |
| 2026-04-22 | $19.63 | $18.75 | $0.88 | 64,196.0 | +2.44% |
| 2026-04-21 | $19.50 | $18.77 | $0.73 | 15,522.0 | -3.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.52 | $19.70 | $2.81 | 396,892.0 | -0.15% |
| 2026-04 | $20.59 | $16.91 | $3.68 | 566,890.0 | +16.20% |
| 2026-03 | $19.52 | $16.55 | $2.97 | 664,720.0 | -4.78% |
| 2026-02 | $24.37 | $17.71 | $6.66 | 523,364.0 | -5.20% |
| 2026-01 | $21.00 | $18.25 | $2.75 | 276,003.0 | -4.20% |
Friedman Industries, Inc. 주식 (FRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.94 | $18.17 | $3.77 | 443,997.0 | +3.10% |
| 2025-11 | $23.50 | $19.14 | $4.36 | 439,934.0 | -4.47% |
| 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% |
2.54%
자본화:
|
볼륨(24시간):