Stockscreener 앱 받기
17.51
0.23%
-0.04
시간 외 거래:
17.51
Friedman Industries, Inc. 주식 (FRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.58 | $16.73 | $0.8531 | 11,432.0 | -0.23% |
| 2025-05-02 | $17.73 | $17.38 | $0.35 | 29,622.0 | +1.80% |
| 2025-05-01 | $17.45 | $16.98 | $0.4732 | 17,451.0 | +0.17% |
| 2025-04-30 | $17.30 | $16.96 | $0.3424 | 14,925.0 | +0.35% |
| 2025-04-29 | $17.36 | $16.84 | $0.5185 | 30,767.0 | -0.41% |
| 2025-04-28 | $17.25 | $17.00 | $0.25 | 14,653.0 | +0.41% |
| 2025-04-25 | $17.22 | $16.42 | $0.80 | 10,764.0 | +0.59% |
| 2025-04-24 | $17.22 | $16.38 | $0.8399 | 16,070.0 | -0.06% |
| 2025-04-23 | $17.14 | $16.90 | $0.2431 | 25,272.0 | +0.35% |
| 2025-04-22 | $17.19 | $16.85 | $0.34 | 20,503.0 | +1.37% |
| 2025-04-21 | $17.23 | $16.52 | $0.7166 | 17,327.0 | -1.76% |
| 2025-04-17 | $17.10 | $16.11 | $0.9893 | 35,649.0 | +1.67% |
| 2025-04-16 | $16.79 | $15.60 | $1.19 | 21,886.0 | +4.35% |
| 2025-04-15 | $16.17 | $14.76 | $1.41 | 9,840.0 | +2.35% |
| 2025-04-14 | $15.98 | $14.26 | $1.72 | 28,456.0 | +1.42% |
| 2025-04-11 | $15.50 | $15.00 | $0.50 | 12,945.0 | +2.38% |
| 2025-04-10 | $15.40 | $14.19 | $1.21 | 16,214.0 | +5.36% |
| 2025-04-09 | $14.66 | $13.96 | $0.7026 | 17,166.0 | +4.81% |
| 2025-04-08 | $14.42 | $13.57 | $0.8527 | 10,369.0 | -1.86% |
| 2025-04-07 | $14.51 | $12.24 | $2.27 | 37,010.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.73 | $16.73 | $1.00 | 69,937.0 | +1.74% |
| 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% |
1.57%
0.63%
자본화:
|
볼륨(24시간):