Stockscreener 앱 받기
41.21
1.36%
-0.57
시간 외 거래:
40.89
-0.32
-0.78%
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $41.78 | $39.64 | $2.14 | 153,919.0 | -1.36% |
| 2026-09-17 | $42.70 | $41.37 | $1.33 | 36,027.0 | +3.26% |
| 2026-09-16 | $41.45 | $39.50 | $1.95 | 70,415.0 | -0.83% |
| 2026-09-15 | $41.43 | $40.04 | $1.39 | 69,953.0 | -1.40% |
| 2026-09-14 | $42.90 | $41.10 | $1.80 | 54,401.0 | -4.39% |
| 2026-09-11 | $46.39 | $42.77 | $3.62 | 54,533.0 | -2.74% |
| 2026-09-10 | $45.30 | $42.93 | $2.37 | 151,333.0 | -0.13% |
| 2026-09-09 | $45.65 | $44.33 | $1.32 | 28,643.0 | -1.42% |
| 2026-09-08 | $45.81 | $44.80 | $1.01 | 31,078.0 | -0.88% |
| 2026-09-04 | $46.31 | $44.45 | $1.86 | 39,733.0 | +0.53% |
| 2026-09-03 | $46.49 | $44.60 | $1.89 | 81,643.0 | +0.80% |
| 2026-09-02 | $46.20 | $43.63 | $2.57 | 77,251.0 | +2.39% |
| 2026-09-01 | $44.18 | $42.56 | $1.62 | 46,360.0 | +1.62% |
| 2026-08-31 | $43.61 | $42.63 | $0.983 | 45,753.0 | -1.08% |
| 2026-08-28 | $45.78 | $43.65 | $2.13 | 36,371.0 | -2.50% |
| 2026-08-27 | $45.10 | $42.47 | $2.64 | 54,325.0 | +6.18% |
| 2026-08-26 | $44.56 | $42.20 | $2.36 | 60,943.0 | -3.91% |
| 2026-08-25 | $44.12 | $42.31 | $1.81 | 47,609.0 | +4.52% |
| 2026-08-24 | $43.19 | $41.16 | $2.03 | 60,175.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $46.49 | $39.50 | $6.99 | 1,049,208.0 | -4.72% |
| 2026-08 | $48.77 | $33.25 | $15.52 | 1,866,128.0 | +30.35% |
| 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% |
1.27%
자본화:
|
볼륨(24시간):