Stockscreener 앱 받기
19.41
3.58%
-0.72
시간 외 거래:
19.41
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $19.92 | $19.21 | $0.71 | 14,647.0 | -3.58% |
| 2026-01-06 | $20.14 | $19.57 | $0.5706 | 12,966.0 | -0.15% |
| 2026-01-05 | $20.45 | $19.80 | $0.65 | 9,392.0 | -0.40% |
| 2026-01-02 | $21.00 | $20.01 | $0.985 | 10,720.0 | -1.22% |
| 2025-12-31 | $20.60 | $20.39 | $0.21 | 6,047.0 | -2.06% |
| 2025-12-30 | $21.42 | $20.60 | $0.82 | 11,600.0 | +0.38% |
| 2025-12-29 | $20.87 | $20.35 | $0.52 | 9,762.0 | +0.82% |
| 2025-12-26 | $21.01 | $20.51 | $0.496 | 11,244.0 | -0.58% |
| 2025-12-24 | $20.83 | $20.77 | $0.06 | 4,175.0 | +0.97% |
| 2025-12-23 | $20.70 | $20.40 | $0.30 | 6,869.0 | +0.34% |
| 2025-12-22 | $21.49 | $20.52 | $0.97 | 8,885.0 | -4.16% |
| 2025-12-19 | $21.64 | $20.98 | $0.655 | 41,178.0 | -0.05% |
| 2025-12-18 | $21.79 | $21.09 | $0.70 | 21,066.0 | +0.37% |
| 2025-12-17 | $21.65 | $20.82 | $0.825 | 27,305.0 | -0.74% |
| 2025-12-16 | $21.94 | $21.01 | $0.93 | 18,897.0 | +1.42% |
| 2025-12-15 | $21.25 | $20.22 | $1.03 | 21,684.0 | +3.87% |
| 2025-12-12 | $20.70 | $20.20 | $0.50 | 14,103.0 | +0.89% |
| 2025-12-11 | $20.60 | $18.74 | $1.86 | 27,252.0 | +7.72% |
| 2025-12-10 | $18.78 | $18.20 | $0.58 | 68,828.0 | +2.23% |
| 2025-12-09 | $19.30 | $18.17 | $1.13 | 42,211.0 | -3.57% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $21.00 | $19.21 | $1.79 | 62,372.0 | -5.27% |
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% |
7.43%
9.27%
자본화:
|
볼륨(24시간):