Stockscreener 앱 받기
43.02
3.28%
-0.455
시간 외 거래:
42.87
-0.15
-0.35%
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $45.53 | $42.25 | $3.28 | 63,260.0 | -1.05% |
| 2026-08-10 | $45.34 | $42.05 | $3.29 | 220,862.0 | -0.99% |
| 2026-08-07 | $45.88 | $40.26 | $5.62 | 288,380.0 | +16.41% |
| 2026-08-06 | $38.48 | $36.97 | $1.51 | 131,989.0 | +2.22% |
| 2026-08-05 | $37.02 | $34.77 | $2.25 | 44,856.0 | +4.33% |
| 2026-08-04 | $36.00 | $33.60 | $2.40 | 60,617.0 | +3.85% |
| 2026-08-03 | $36.00 | $33.25 | $2.75 | 48,120.0 | +2.65% |
| 2026-07-31 | $34.80 | $33.11 | $1.69 | 29,210.0 | -1.19% |
| 2026-07-30 | $34.81 | $32.92 | $1.89 | 37,168.0 | -2.21% |
| 2026-07-29 | $39.07 | $34.08 | $4.99 | 98,624.0 | -7.66% |
| 2026-07-28 | $38.27 | $35.93 | $2.34 | 96,433.0 | +3.71% |
| 2026-07-27 | $36.47 | $33.60 | $2.87 | 86,212.0 | +0.73% |
| 2026-07-24 | $35.88 | $34.50 | $1.38 | 43,730.0 | +4.52% |
| 2026-07-23 | $34.37 | $32.44 | $1.93 | 55,438.0 | +3.24% |
| 2026-07-22 | $33.20 | $31.81 | $1.39 | 74,638.0 | +0.58% |
| 2026-07-21 | $34.81 | $30.68 | $4.13 | 121,925.0 | -3.44% |
| 2026-07-20 | $36.60 | $33.55 | $3.05 | 56,598.0 | -0.35% |
| 2026-07-17 | $35.48 | $33.66 | $1.82 | 51,814.0 | -2.66% |
| 2026-07-16 | $36.31 | $34.27 | $2.04 | 49,663.0 | -1.27% |
| 2026-07-15 | $36.50 | $33.24 | $3.26 | 118,069.0 | +1.34% |
| 2026-07-14 | $35.83 | $34.50 | $1.33 | 266,384.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $45.88 | $33.25 | $12.63 | 921,344.0 | +29.66% |
| 2026-07 | $39.07 | $30.68 | $8.39 | 2,055,844.0 | +3.11% |
| 2026-06 | $37.97 | $22.75 | $15.22 | 1,738,665.0 | +37.64% |
| 2026-05 | $24.68 | $19.70 | $4.98 | 618,506.0 | +13.55% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):