Stockscreener 앱 받기
21.90
1.75%
-0.39
시간 외 거래:
21.90
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $22.49 | $21.89 | $0.60 | 14,203.0 | -1.75% |
| 2025-09-24 | $22.53 | $22.15 | $0.38 | 24,264.0 | +0.41% |
| 2025-09-23 | $22.41 | $22.00 | $0.405 | 22,874.0 | +0.63% |
| 2025-09-22 | $22.98 | $22.04 | $0.935 | 38,593.0 | -2.82% |
| 2025-09-19 | $22.82 | $20.54 | $2.28 | 118,579.0 | +3.56% |
| 2025-09-18 | $21.99 | $21.55 | $0.44 | 9,275.0 | +2.81% |
| 2025-09-17 | $21.85 | $20.87 | $0.98 | 18,365.0 | -2.67% |
| 2025-09-16 | $22.36 | $21.74 | $0.62 | 17,371.0 | -1.64% |
| 2025-09-15 | $22.49 | $21.16 | $1.33 | 27,494.0 | +5.40% |
| 2025-09-12 | $21.63 | $21.13 | $0.50 | 10,702.0 | -1.17% |
| 2025-09-11 | $21.70 | $21.04 | $0.664 | 19,959.0 | -1.75% |
| 2025-09-10 | $22.39 | $21.63 | $0.76 | 22,480.0 | -2.60% |
| 2025-09-09 | $22.96 | $21.72 | $1.24 | 52,318.0 | -1.24% |
| 2025-09-08 | $22.67 | $21.75 | $0.92 | 38,110.0 | +4.14% |
| 2025-09-05 | $21.77 | $20.78 | $0.9858 | 26,749.0 | +2.70% |
| 2025-09-04 | $21.46 | $20.85 | $0.6069 | 18,755.0 | +0.00% |
| 2025-09-03 | $21.81 | $20.52 | $1.29 | 33,924.0 | -3.20% |
| 2025-09-02 | $21.97 | $19.04 | $2.93 | 69,556.0 | +14.46% |
| 2025-08-29 | $19.12 | $18.80 | $0.32 | 18,776.0 | +0.32% |
| 2025-08-28 | $19.15 | $18.82 | $0.33 | 7,038.0 | +0.21% |
| 2025-08-27 | $19.05 | $18.71 | $0.3405 | 21,991.0 | +0.85% |
| 2025-08-26 | $19.12 | $18.30 | $0.82 | 33,746.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $22.98 | $19.04 | $3.94 | 597,774.0 | +14.72% |
| 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% |
1.31%
2.90%
자본화:
|
볼륨(24시간):