Stockscreener 앱 받기
16.47
2.81%
0.45
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.47 | $15.81 | $0.66 | 12,750.0 | +2.81% |
| 2024-12-19 | $16.23 | $15.73 | $0.4943 | 5,967.0 | +1.52% |
| 2024-12-18 | $16.19 | $15.31 | $0.88 | 9,054.0 | +1.15% |
| 2024-12-17 | $15.60 | $15.32 | $0.28 | 14,256.0 | +0.78% |
| 2024-12-16 | $15.88 | $15.48 | $0.40 | 7,853.0 | -1.84% |
| 2024-12-13 | $16.01 | $15.60 | $0.41 | 8,804.0 | -0.76% |
| 2024-12-12 | $16.48 | $15.89 | $0.59 | 7,950.0 | -3.40% |
| 2024-12-11 | $17.74 | $16.45 | $1.29 | 9,241.0 | -4.58% |
| 2024-12-10 | $17.75 | $17.21 | $0.54 | 11,031.0 | -4.17% |
| 2024-12-09 | $18.01 | $17.04 | $0.9746 | 11,609.0 | +1.81% |
| 2024-12-06 | $17.67 | $16.76 | $0.91 | 9,163.0 | +4.19% |
| 2024-12-05 | $16.96 | $15.94 | $1.02 | 22,508.0 | +4.18% |
| 2024-12-04 | $16.28 | $15.77 | $0.5081 | 7,222.0 | +2.45% |
| 2024-12-03 | $16.71 | $15.87 | $0.84 | 11,558.0 | -4.45% |
| 2024-12-02 | $18.48 | $15.05 | $3.43 | 32,919.0 | +9.19% |
| 2024-11-29 | $15.30 | $15.10 | $0.20 | 3,384.0 | +2.91% |
| 2024-11-27 | $15.34 | $14.61 | $0.7266 | 9,053.0 | -1.99% |
| 2024-11-26 | $15.35 | $14.75 | $0.6028 | 4,936.0 | +0.33% |
| 2024-11-25 | $15.49 | $14.23 | $1.26 | 11,708.0 | -0.20% |
| 2024-11-22 | $15.10 | $13.57 | $1.53 | 15,968.0 | +11.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.48 | $15.05 | $3.43 | 194,635.0 | +8.14% |
| 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% |
Friedman Industries, Inc. 주식 (FRD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.25 | $8.20 | $2.05 | 483,831.0 | +7.82% |
| 2022-11 | $9.98 | $8.44 | $1.54 | 262,397.0 | -5.42% |
| 2022-10 | $10.00 | $7.05 | $2.95 | 547,353.0 | +35.02% |
| 2022-09 | $10.30 | $6.74 | $3.57 | 585,053.0 | -32.09% |
| 2022-08 | $11.36 | $9.18 | $2.18 | 424,041.0 | +8.61% |
| 2022-07 | $10.34 | $6.93 | $3.41 | 616,916.0 | +18.43% |
| 2022-06 | $10.51 | $7.84 | $2.67 | 243,508.0 | -18.52% |
| 2022-05 | $10.21 | $8.64 | $1.57 | 257,158.0 | +7.77% |
| 2022-04 | $9.79 | $8.29 | $1.50 | 254,568.0 | +5.22% |
| 2022-03 | $9.49 | $7.50 | $1.99 | 545,188.0 | +12.37% |
| 2022-02 | $10.40 | $7.37 | $3.03 | 1,465,649.0 | -17.39% |
| 2022-01 | $12.00 | $8.89 | $3.11 | 475,013.0 | +1.17% |
0.54%
0.31%
자본화:
|
볼륨(24시간):