Holen Sie sich die Stockscreener-App
21.50
3.89%
-0.87
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $22.37 | $20.92 | $1.45 | 12,968.0 | -4.96% |
| 2025-11-03 | $22.92 | $21.23 | $1.69 | 27,231.0 | +5.32% |
| 2025-10-31 | $21.38 | $20.30 | $1.08 | 10,519.0 | +1.97% |
| 2025-10-30 | $21.25 | $20.60 | $0.6516 | 6,509.0 | -0.57% |
| 2025-10-29 | $21.75 | $20.89 | $0.87 | 14,638.0 | +0.19% |
| 2025-10-28 | $21.01 | $20.30 | $0.71 | 13,628.0 | +0.19% |
| 2025-10-27 | $22.06 | $20.53 | $1.53 | 13,639.0 | -1.74% |
| 2025-10-24 | $21.24 | $20.17 | $1.07 | 13,582.0 | +6.57% |
| 2025-10-23 | $20.34 | $19.53 | $0.815 | 8,177.0 | +0.30% |
| 2025-10-22 | $20.06 | $19.55 | $0.51 | 9,866.0 | -0.40% |
| 2025-10-21 | $20.06 | $19.69 | $0.37 | 10,958.0 | +0.00% |
| 2025-10-20 | $20.08 | $19.27 | $0.8058 | 17,098.0 | +1.58% |
| 2025-10-17 | $20.16 | $19.64 | $0.525 | 11,225.0 | -2.48% |
| 2025-10-16 | $20.71 | $19.77 | $0.9434 | 7,284.0 | -1.76% |
| 2025-10-15 | $20.95 | $20.36 | $0.59 | 8,117.0 | +0.79% |
| 2025-10-14 | $20.37 | $19.80 | $0.57 | 12,354.0 | +0.54% |
| 2025-10-13 | $20.65 | $19.74 | $0.9103 | 19,476.0 | +2.02% |
| 2025-10-10 | $20.81 | $19.74 | $1.07 | 13,875.0 | -5.53% |
| 2025-10-09 | $21.18 | $20.60 | $0.58 | 21,064.0 | -0.71% |
| 2025-10-08 | $21.30 | $20.18 | $1.12 | 20,655.0 | +4.19% |
| 2025-10-07 | $20.50 | $19.80 | $0.70 | 20,966.0 | -1.36% |
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Friedman Industries, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Friedman Industries, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Friedman Industries, Inc.-Aktien (FRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $22.92 | $20.92 | $2.00 | 40,199.0 | +0.09% |
| 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.-Aktien (FRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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.-Aktien (FRD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
5.11%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):