Friedman Industries

FRD
🏛️ Estados Unidos →
21.90
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.42 15.79 15.42 15.46 0.0M
2023-12-28 15.64 15.71 15.36 15.55 0.0M
2023-12-27 15.36 15.75 15.28 15.52 0.0M
2023-12-26 15.22 15.77 14.88 15.22 0.0M
2023-12-22 15.10 15.72 14.78 15.22 0.0M
2023-12-21 15.79 15.80 14.75 15.15 0.0M
2023-12-20 15.98 16.28 15.17 15.68 0.1M
2023-12-19 14.90 16.48 14.85 16.28 0.1M
2023-12-18 14.00 15.29 13.52 14.90 0.0M
2023-12-15 13.38 13.75 13.01 13.71 0.0M
2023-12-14 13.60 13.73 13.13 13.40 0.0M
2023-12-13 12.96 13.75 12.57 13.30 0.0M
2023-12-12 13.65 13.71 12.75 12.75 0.0M
2023-12-11 13.45 14.00 13.18 13.33 0.0M
2023-12-08 12.84 13.43 12.68 13.43 0.0M
2023-12-07 12.33 12.90 12.21 12.90 0.0M
2023-12-06 12.02 12.54 12.02 12.11 0.0M
2023-12-05 12.33 12.44 12.05 12.05 0.0M
2023-12-04 12.60 12.70 12.15 12.25 0.0M
2023-12-01 12.25 12.82 12.15 12.60 0.0M
2023-11-30 11.76 12.22 11.60 12.00 0.0M
2023-11-29 11.58 12.37 11.57 11.77 0.0M
2023-11-28 12.16 12.46 11.15 11.45 0.0M
2023-11-27 12.45 12.45 11.93 12.01 0.0M
2023-11-24 12.01 12.41 12.01 12.41 0.0M
2023-11-22 12.15 12.27 12.15 12.19 0.0M
2023-11-21 12.20 12.38 12.15 12.20 0.0M
2023-11-20 12.66 12.66 11.79 12.20 0.0M
2023-11-17 12.05 12.84 12.05 12.66 0.0M
2023-11-16 12.75 12.85 12.01 12.01 0.0M
2023-11-15 12.95 12.95 12.29 12.85 0.0M
2023-11-14 11.98 12.28 11.77 12.10 0.0M
2023-11-13 11.41 11.68 11.17 11.65 0.0M
2023-11-10 11.27 11.50 10.99 11.41 0.0M
2023-11-09 10.15 11.08 10.15 11.08 0.0M
2023-11-08 10.75 10.75 10.04 10.45 0.0M
2023-11-07 11.10 11.39 10.44 10.64 0.0M
2023-11-06 10.45 11.13 10.43 11.10 0.0M
2023-11-03 10.50 10.70 10.33 10.45 0.0M
2023-11-02 9.91 10.64 9.91 10.32 0.0M
2023-11-01 9.61 10.29 9.57 10.29 0.0M
2023-10-31 9.65 9.86 9.50 9.66 0.0M
2023-10-30 9.73 10.10 9.50 9.61 0.0M
2023-10-27 9.90 10.42 9.71 9.71 0.0M
2023-10-26 9.70 10.81 9.66 10.10 0.0M
2023-10-25 10.23 10.52 9.62 9.62 0.0M
2023-10-24 10.79 10.90 10.21 10.28 0.0M
2023-10-23 11.06 11.08 10.62 10.62 0.1M
2023-10-20 11.42 11.72 10.99 11.20 0.0M
2023-10-19 12.29 12.29 11.37 11.50 0.0M
2023-10-18 12.54 12.54 12.14 12.25 0.0M
2023-10-17 12.24 12.85 12.12 12.44 0.0M
2023-10-16 12.39 12.39 11.93 12.33 0.1M
2023-10-13 12.58 12.73 12.05 12.29 0.0M
2023-10-12 12.79 12.96 12.11 12.57 0.0M
2023-10-11 13.23 13.23 12.58 12.58 0.0M
2023-10-10 12.98 13.02 12.60 12.88 0.0M
2023-10-09 12.96 13.08 12.30 12.78 0.0M
2023-10-06 12.86 13.13 12.85 13.09 0.0M
2023-10-05 12.69 12.88 12.69 12.86 0.0M
2023-10-04 12.70 12.99 12.47 12.71 0.0M
2023-10-03 13.05 13.26 12.59 12.61 0.0M
2023-10-02 13.25 13.51 12.90 13.43 0.0M
2023-09-29 13.60 13.60 13.11 13.40 0.0M
2023-09-28 13.96 14.43 13.33 13.33 0.0M
2023-09-27 13.28 14.49 12.82 13.85 0.0M
2023-09-26 13.25 13.99 12.96 13.12 0.0M
2023-09-25 12.98 13.65 12.76 13.33 0.0M
2023-09-22 12.73 13.54 12.64 12.84 0.0M
2023-09-21 12.96 13.10 12.52 12.55 0.0M
2023-09-20 13.30 13.76 12.54 13.01 0.0M
2023-09-19 13.97 13.97 13.11 13.21 0.0M
2023-09-18 13.80 14.50 13.47 13.84 0.1M
2023-09-15 13.20 13.91 12.71 13.80 0.0M
2023-09-14 13.41 13.63 12.81 13.28 0.1M
2023-09-13 13.41 13.63 13.12 13.19 0.0M
2023-09-12 13.09 13.55 12.70 13.03 0.0M
2023-09-11 13.07 14.08 13.00 13.13 0.0M
2023-09-08 12.91 13.52 11.97 12.90 0.0M
2023-09-07 13.18 13.26 12.85 13.21 0.0M
2023-09-06 13.45 13.60 13.01 13.14 0.0M
2023-09-05 14.25 14.25 13.42 13.42 0.1M
2023-09-01 14.13 14.60 13.97 14.25 0.0M
2023-08-31 14.62 14.62 13.91 13.92 0.0M
2023-08-30 14.13 14.71 13.91 14.71 0.0M
2023-08-29 14.16 14.16 13.93 14.15 0.0M
2023-08-28 13.64 14.17 13.64 14.16 0.0M
2023-08-25 13.97 14.02 13.53 13.83 0.0M
2023-08-24 14.10 14.16 13.90 14.09 0.0M
2023-08-23 13.99 14.47 13.78 14.14 0.0M
2023-08-22 13.75 14.20 13.70 14.04 0.0M
2023-08-21 14.30 14.49 13.87 13.92 0.1M
2023-08-18 14.82 14.93 14.43 14.82 0.0M
2023-08-17 14.75 14.93 14.21 14.86 0.0M
2023-08-16 14.84 15.51 14.75 14.93 0.0M
2023-08-15 16.55 16.55 14.52 14.75 0.1M
2023-08-14 17.73 17.80 17.10 17.17 0.0M
2023-08-11 17.41 17.89 17.34 17.79 0.0M
2023-08-10 17.83 17.90 16.98 17.35 0.0M
2023-08-09 16.77 18.15 16.50 17.86 0.1M
2023-08-08 17.52 17.72 16.25 16.77 0.0M
2023-08-07 18.19 18.20 17.28 17.83 0.0M
2023-08-04 18.19 18.23 17.75 17.99 0.0M
2023-08-03 17.54 18.31 17.15 17.94 0.0M
2023-08-02 17.75 17.94 17.20 17.40 0.0M
2023-08-01 17.93 18.05 17.58 17.99 0.0M
2023-07-31 17.15 18.14 17.09 17.79 0.1M
2023-07-28 17.12 17.25 16.61 16.95 0.0M
2023-07-27 17.11 17.37 16.73 17.13 0.0M
2023-07-26 16.49 17.18 16.40 17.18 0.1M
2023-07-25 16.09 16.87 16.06 16.35 0.0M
2023-07-24 14.95 16.30 14.69 16.27 0.1M
2023-07-21 14.39 14.75 14.39 14.72 0.0M
2023-07-20 14.37 14.69 14.23 14.25 0.0M
2023-07-19 14.15 14.70 13.80 14.66 0.1M
2023-07-18 13.60 14.23 13.51 14.00 0.0M
2023-07-17 13.39 14.00 13.27 13.27 0.1M
2023-07-14 13.33 13.50 13.12 13.25 0.0M
2023-07-13 12.66 13.37 12.66 13.35 0.0M
2023-07-12 12.95 12.95 12.65 12.89 0.0M
2023-07-11 12.79 12.95 12.79 12.83 0.0M
2023-07-10 12.89 12.89 12.41 12.63 0.0M
2023-07-07 12.40 12.88 12.36 12.69 0.0M
2023-07-06 12.34 12.50 12.19 12.46 0.0M
2023-07-05 12.95 12.95 12.08 12.43 0.0M
2023-07-03 12.67 12.95 12.23 12.93 0.1M
2023-06-30 11.00 12.70 11.00 12.60 0.2M
2023-06-29 9.79 10.09 9.78 9.95 0.0M
2023-06-28 9.66 9.77 9.64 9.65 0.0M
2023-06-27 9.66 9.78 9.65 9.65 0.0M
2023-06-26 9.61 9.81 9.60 9.64 0.0M
2023-06-23 9.77 9.82 9.60 9.66 0.0M
2023-06-22 9.94 10.21 9.86 9.86 0.0M
2023-06-21 9.70 10.01 9.65 10.01 0.0M
2023-06-20 9.87 10.15 9.78 9.83 0.0M
2023-06-16 10.17 10.29 9.81 9.88 0.0M
2023-06-15 10.39 10.43 10.17 10.17 0.0M
2023-06-14 10.47 10.49 10.30 10.30 0.0M
2023-06-13 10.20 10.39 10.20 10.25 0.0M
2023-06-12 9.81 10.20 9.81 10.17 0.0M
2023-06-09 9.96 9.96 9.76 9.85 0.0M
2023-06-08 10.01 10.01 9.88 9.99 0.0M
2023-06-07 9.70 9.87 9.70 9.74 0.0M
2023-06-06 9.55 9.74 9.53 9.68 0.0M
2023-06-05 9.66 9.66 9.55 9.55 0.0M
2023-06-02 9.59 9.77 9.57 9.70 0.0M
2023-06-01 9.53 9.65 9.53 9.55 0.0M
2023-05-31 9.74 9.74 9.55 9.62 0.0M
2023-05-30 10.19 10.19 9.55 9.65 0.0M
2023-05-26 10.28 10.28 10.05 10.15 0.0M
2023-05-25 10.19 10.28 10.19 10.22 0.0M
2023-05-24 10.22 10.30 10.15 10.23 0.0M
2023-05-23 10.26 10.32 10.25 10.25 0.0M
2023-05-22 10.40 10.54 10.21 10.29 0.0M
2023-05-19 10.60 10.60 10.31 10.40 0.0M
2023-05-18 10.25 10.34 10.05 10.34 0.0M
2023-05-17 10.34 10.34 10.05 10.20 0.0M
2023-05-16 10.23 10.33 10.02 10.05 0.0M
2023-05-15 10.44 10.51 10.15 10.38 0.0M
2023-05-12 10.40 10.44 10.15 10.38 0.0M
2023-05-11 10.30 10.34 10.21 10.30 0.0M
2023-05-10 10.42 10.45 10.30 10.41 0.0M
2023-05-09 10.55 10.64 10.32 10.58 0.0M
2023-05-08 10.96 10.96 10.57 10.57 0.0M
2023-05-05 10.17 10.90 10.10 10.90 0.0M
2023-05-04 10.25 10.27 10.05 10.17 0.0M
2023-05-03 10.50 10.90 10.27 10.27 0.0M
2023-05-02 11.12 11.12 10.77 10.95 0.0M
2023-05-01 11.25 11.25 11.10 11.10 0.0M
2023-04-28 11.06 11.26 11.06 11.15 0.0M
2023-04-27 11.15 11.37 10.99 11.13 0.0M
2023-04-26 11.16 11.31 11.00 11.22 0.0M
2023-04-25 11.58 11.65 11.14 11.14 0.0M
2023-04-24 11.86 11.90 11.70 11.78 0.0M
2023-04-21 11.87 11.90 11.79 11.82 0.0M
2023-04-20 11.80 11.90 11.76 11.90 0.0M
2023-04-19 11.74 11.82 11.66 11.78 0.0M
2023-04-18 11.82 11.82 11.71 11.71 0.0M
2023-04-17 11.76 11.80 11.71 11.71 0.0M
2023-04-14 11.82 11.83 11.67 11.83 0.0M
2023-04-13 11.60 11.77 11.59 11.73 0.0M
2023-04-12 11.61 11.61 11.42 11.59 0.0M
2023-04-11 11.38 11.74 11.38 11.50 0.0M
2023-04-10 11.34 11.84 11.13 11.40 0.0M
2023-04-06 11.34 11.46 11.34 11.34 0.0M
2023-04-05 11.88 11.88 11.35 11.73 0.0M
2023-04-04 11.93 11.93 11.67 11.67 0.0M
2023-04-03 11.34 11.90 11.34 11.86 0.0M
2023-03-31 11.44 11.56 11.20 11.34 0.0M
2023-03-30 11.39 11.50 11.18 11.50 0.0M
2023-03-29 11.58 11.58 11.15 11.33 0.0M
2023-03-28 11.48 11.64 11.40 11.58 0.0M
2023-03-27 11.24 11.62 11.24 11.54 0.0M
2023-03-24 11.00 11.15 11.00 11.15 0.0M
2023-03-23 11.50 11.66 11.08 11.08 0.0M
2023-03-22 11.53 11.53 11.37 11.51 0.0M
2023-03-21 11.72 11.78 11.43 11.53 0.0M
2023-03-20 11.15 11.73 11.15 11.54 0.0M
2023-03-17 11.33 11.35 10.83 11.00 0.0M
2023-03-16 11.43 11.43 11.11 11.33 0.0M
2023-03-15 12.18 12.21 11.48 11.48 0.0M
2023-03-14 12.37 12.45 12.06 12.18 0.0M
2023-03-13 12.63 13.01 12.17 12.37 0.0M
2023-03-10 12.85 12.92 12.46 12.50 0.0M
2023-03-09 12.98 13.02 12.77 12.85 0.0M
2023-03-08 12.92 13.02 12.52 13.01 0.0M
2023-03-07 13.14 13.38 12.35 12.93 0.2M
2023-03-06 12.50 13.29 12.49 13.01 0.2M
2023-03-03 12.39 12.49 12.27 12.49 0.0M
2023-03-02 11.91 12.47 11.87 12.25 0.0M
2023-03-01 11.89 11.89 11.63 11.71 0.0M
2023-02-28 11.46 11.88 11.46 11.88 0.0M
2023-02-27 11.28 11.54 11.25 11.47 0.0M
2023-02-24 11.62 11.76 11.02 11.38 0.0M
2023-02-23 12.01 12.01 11.41 11.62 0.0M
2023-02-22 11.66 12.13 11.66 11.89 0.0M
2023-02-21 11.99 11.99 11.60 11.64 0.0M
2023-02-17 11.50 11.95 11.48 11.88 0.0M
2023-02-16 11.44 11.47 11.25 11.45 0.0M
2023-02-15 11.00 11.45 11.00 11.30 0.1M
2023-02-14 10.95 11.09 10.93 10.96 0.0M
2023-02-13 11.04 11.10 10.79 11.06 0.1M
2023-02-10 11.10 11.10 10.63 10.69 0.0M
2023-02-09 10.55 10.94 10.55 10.84 0.0M
2023-02-08 11.02 11.10 10.65 10.79 0.0M
2023-02-07 11.15 11.27 11.00 11.00 0.0M
2023-02-06 11.32 11.42 11.07 11.15 0.0M
2023-02-03 11.17 11.43 11.17 11.33 0.0M
2023-02-02 11.35 11.35 11.00 11.14 0.0M
2023-02-01 11.29 11.35 11.22 11.32 0.0M
2023-01-31 11.17 11.31 11.02 11.21 0.0M
2023-01-30 11.09 11.25 11.05 11.25 0.0M
2023-01-27 11.03 11.20 10.96 11.10 0.0M
2023-01-26 11.00 11.19 10.92 11.00 0.1M
2023-01-25 10.79 11.00 10.78 10.99 0.0M
2023-01-24 10.72 10.89 10.52 10.76 0.0M
2023-01-23 10.61 11.00 10.59 10.82 0.0M
2023-01-20 10.73 10.83 10.47 10.58 0.0M
2023-01-19 10.25 10.56 10.18 10.45 0.0M
2023-01-18 10.50 10.55 10.31 10.31 0.0M
2023-01-17 10.57 10.66 10.35 10.47 0.0M
2023-01-13 10.43 10.56 10.36 10.50 0.0M
2023-01-12 11.05 11.05 10.21 10.51 0.0M
2023-01-11 10.19 10.45 10.15 10.30 0.0M
2023-01-10 10.05 10.20 9.96 10.14 0.0M
2023-01-09 10.09 10.20 10.03 10.04 0.0M
2023-01-06 9.69 10.08 9.69 9.96 0.1M
2023-01-05 9.91 9.95 9.80 9.95 0.0M
2023-01-04 9.67 10.00 9.65 9.88 0.0M
2023-01-03 9.87 9.87 9.56 9.64 0.0M