XNAS
Datos históricos de Friedman Industries, Incorporated
Friedman Industries, Incorporated · FRD
$41.98
▲ +0.32 (+0.76%)
Última operación · 10/10/2026, 18:05:55 UTC
- Variación en el periodo
- +111.7%
- Máximo
- US$48.77
- 18 de agosto de 2026
- Mínimo
- US$16.55
- 13 de marzo de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.13 | 42.98 | 41.72 | 41.98 | +0.31% | 26,184.414 |
| 8 oct 2026 | 42.62 | 42.73 | 41.45 | 41.85 | −2.65% | 34,268.445 |
| 7 oct 2026 | 41.74 | 43.02 | 41.10 | 42.99 | +1.69% | 36,076.177 |
| 6 oct 2026 | 42.20 | 42.69 | 41.15 | 42.28 | +0.18% | 38,762.399 |
| 5 oct 2026 | 41.34 | 42.53 | 41.15 | 42.20 | +2.73% | 36,844.297 |
| 2 oct 2026 | 40.27 | 41.12 | 40.13 | 41.08 | +3.66% | 27,469.938 |
| 1 oct 2026 | 38.32 | 40.36 | 36.88 | 39.63 | +3.74% | 57,088.824 |
| 30 sep 2026 | 38.82 | 39.15 | 37.97 | 38.20 | −1.39% | 36,080.487 |
| 29 sep 2026 | 39.42 | 39.57 | 38.46 | 38.74 | −1.73% | 43,673.92 |
| 28 sep 2026 | 38.75 | 39.72 | 38.49 | 39.42 | +0.20% | 56,376.012 |
| 25 sep 2026 | 39.56 | 40.17 | 38.72 | 39.34 | −0.33% | 36,166.419 |
| 24 sep 2026 | 38.95 | 39.91 | 38.91 | 39.47 | +0.15% | 44,416.512 |
| 23 sep 2026 | 39.56 | 39.62 | 38.60 | 39.41 | −2.43% | 39,089.26 |
| 22 sep 2026 | 40.43 | 40.93 | 39.12 | 40.39 | +1.08% | 63,993.636 |
| 21 sep 2026 | 41.00 | 41.17 | 39.60 | 39.96 | −3.03% | 46,241.563 |
| 18 sep 2026 | 41.78 | 41.78 | 39.64 | 41.21 | −1.36% | 153,920.387 |
| 17 sep 2026 | 41.52 | 42.70 | 41.37 | 41.78 | +3.26% | 36,038.701 |
| 16 sep 2026 | 40.84 | 41.45 | 39.50 | 40.46 | −0.83% | 70,418.321 |
| 15 sep 2026 | 41.43 | 41.43 | 40.04 | 40.80 | −1.40% | 70,126.4 |
| 14 sep 2026 | 42.75 | 42.90 | 41.10 | 41.38 | −4.39% | 54,674.936 |
| 11 sep 2026 | 44.65 | 46.39 | 42.78 | 43.28 | −2.74% | 54,535.148 |
| 10 sep 2026 | 44.76 | 45.30 | 42.93 | 44.50 | −0.13% | 151,335.582 |
| 9 sep 2026 | 45.07 | 45.65 | 44.33 | 44.56 | −1.42% | 28,646.696 |
| 8 sep 2026 | 45.22 | 45.81 | 44.80 | 45.20 | −0.88% | 31,140.044 |
| 4 sep 2026 | 45.48 | 46.31 | 44.45 | 45.60 | +0.53% | 39,837.469 |
| 3 sep 2026 | 45.53 | 46.49 | 44.60 | 45.36 | +0.80% | 81,746.353 |
| 2 sep 2026 | 44.19 | 46.20 | 43.63 | 45.00 | +2.39% | 77,453.823 |
| 1 sep 2026 | 43.25 | 44.18 | 42.57 | 43.95 | +1.62% | 46,380.306 |
| 31 ago 2026 | 43.59 | 43.61 | 42.63 | 43.25 | −1.08% | 45,786.688 |
| 28 ago 2026 | 45.21 | 45.79 | 43.65 | 43.72 | −2.50% | 36,377.44 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.