Italia markets open in 5 hours 3 minutes

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,80+0,18 (+0,97%)
Alla chiusura: 04:00PM EDT
18,80 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202418,4118,8018,4118,8018,807.800
08 mag 202418,6318,9918,2518,6218,6211.500
07 mag 202419,0319,2118,4718,4718,476.600
06 mag 202419,2019,3819,0519,0519,0516.200
03 mag 202419,4219,4219,2119,2619,2613.500
02 mag 202419,4219,4219,0519,3819,384.200
01 mag 202419,4319,4319,0419,3919,397.400
30 apr 202419,4319,4319,2019,4319,439.200
29 apr 202419,4619,4719,2419,4319,437.600
26 apr 202418,8019,4618,8019,4619,4622.000
25 apr 202419,1019,4618,7119,3919,3911.000
25 apr 20240.04 Dividendo
24 apr 202419,4619,4619,1519,4519,4113.300
23 apr 202419,2919,4619,1519,4519,4110.600
22 apr 202418,6619,4318,4119,0118,9710.500
19 apr 202419,0019,2518,7418,7718,737.700
18 apr 202419,0119,3418,3319,0018,969.900
17 apr 202418,9019,1018,0918,8118,7728.800
16 apr 202419,3119,4218,8118,8118,7726.800
15 apr 202419,2119,5219,1419,1419,1015.400
12 apr 202419,2019,4019,0019,3119,2734.500
11 apr 202419,0719,1918,6919,1919,1517.000
10 apr 202418,2618,9618,0418,9618,9214.700
09 apr 202419,1119,1117,8818,7018,6610.600
08 apr 202419,3419,4018,9718,9718,939.400
05 apr 202419,2019,4618,7219,3019,2624.100
04 apr 202418,6619,2018,6619,1019,0635.500
03 apr 202418,3118,8018,1918,6318,5910.300
02 apr 202418,4318,6718,0818,5518,5115.200
01 apr 202418,4018,5018,2018,3018,2614.600
28 mar 202418,6818,7518,2418,7418,7016.400
27 mar 202418,8318,8318,5018,6618,6215.300
26 mar 202418,8818,8818,6118,6418,6011.000
25 mar 202417,9718,8817,6818,8818,8424.200
22 mar 202417,5118,0417,3718,0418,0024.400
21 mar 202417,5917,7617,0017,2917,2535.200
20 mar 202416,5017,4716,5017,4717,4318.700
19 mar 202417,3217,7316,3716,6016,5761.500
18 mar 202417,6518,0817,1217,1217,0818.300
15 mar 202417,6218,2317,6217,6617,6219.000
14 mar 202418,0018,2417,6217,7217,6811.700
13 mar 202418,0118,2417,8217,8217,786.200
12 mar 202418,1218,1917,8518,1918,158.200
11 mar 202418,2018,3617,8018,3618,3215.700
08 mar 202418,2518,2517,7018,2018,168.300
07 mar 202418,4018,4017,6218,3518,3110.800
06 mar 202418,1918,3917,9518,3618,328.400
05 mar 202418,0118,1817,6218,1818,1410.400
04 mar 202418,4118,6517,7818,1818,1423.000
01 mar 202418,3518,7018,2318,4118,378.800
29 feb 202418,2518,4518,1518,3518,314.500
28 feb 202418,5318,5618,0018,2518,2111.300
27 feb 202418,9018,9818,4018,7018,669.300
26 feb 202417,6919,3317,6919,0018,9649.200
23 feb 202417,8317,9917,3717,9917,959.700
22 feb 202417,8817,8817,5017,8317,7918.100
21 feb 202417,3117,8516,9417,8217,7829.500
20 feb 202417,0517,4416,9717,3117,2725.200
16 feb 202416,6417,1016,4917,1017,0622.700
15 feb 202416,2516,9715,3016,4816,4590.900
14 feb 202416,9017,5016,9017,5017,4638.700
13 feb 202416,9616,9916,5616,5816,5517.200
12 feb 202416,6017,1016,6016,9016,8718.800
09 feb 202416,8517,0516,6216,9716,9413.900
08 feb 202416,7316,9116,6616,6616,635.600
07 feb 202416,4717,1916,2816,4316,4045.300
06 feb 202417,0017,0016,3016,3016,2713.500
05 feb 202416,7716,8916,4516,7916,7610.800
02 feb 202416,5617,1016,5617,1017,0619.400
01 feb 202416,4517,1016,4016,7716,7427.900
31 gen 202417,1317,2216,6716,7016,6717.600
30 gen 202416,7817,4016,6717,3217,2816.600
29 gen 202417,1817,1816,5616,7616,7319.800
26 gen 202417,0017,5016,9117,3517,3118.900
25 gen 202416,7217,2316,4917,1217,0814.700
24 gen 202416,0817,2516,0816,2616,2315.500
23 gen 202417,1717,6616,0716,0716,0421.600
22 gen 202416,1717,6216,1717,0517,0161.600
19 gen 202415,8616,2015,4016,2016,1715.500
18 gen 202415,7816,1715,6015,7515,729.200
18 gen 20240.02 Dividendo
17 gen 202415,5016,0715,2615,7115,6624.300
16 gen 202416,1316,3115,5715,7515,7010.800
12 gen 202415,8916,3015,8716,3016,2522.500
11 gen 202415,2615,9115,2615,7015,6548.800
10 gen 202415,5316,1515,3915,9515,9026.600
09 gen 202415,6615,8915,2615,7115,6614.600
08 gen 202415,8015,9415,3615,6115,5612.900
05 gen 202415,5015,7015,4515,5515,5013.100
04 gen 202415,6615,6915,0515,5215,4731.800
03 gen 202415,3515,7015,0115,7015,659.800
02 gen 202415,3115,8715,3115,4515,4010.200
29 dic 202315,4215,7915,4215,4615,415.400
28 dic 202315,6415,7115,3615,5515,5028.700
27 dic 202315,3615,7515,2815,5215,4747.100
26 dic 202315,2215,7714,8815,2215,1725.500
22 dic 202315,1015,7214,7815,2215,1724.400
21 dic 202315,7915,8014,7515,1515,1030.300
20 dic 202315,9816,2815,1715,6815,6350.200
19 dic 202314,9016,4814,8516,2816,2377.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...