Mercados españoles cerrados

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,00+0,19 (+1,01%)
Al cierre: 04:00PM EDT
19,00 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202419,0119,3418,3319,0019,009791
17 abr 202418,9019,1018,0918,8118,8128.800
16 abr 202419,3119,4218,8118,8118,8126.800
15 abr 202419,2119,5219,1419,1419,1415.400
12 abr 202419,2019,4019,0019,3119,3134.500
11 abr 202419,0719,1918,6919,1919,1917.000
10 abr 202418,2618,9618,0418,9618,9614.700
09 abr 202419,1119,1117,8818,7018,7010.600
08 abr 202419,3419,4018,9718,9718,979400
05 abr 202419,2019,4618,7219,3019,3024.100
04 abr 202418,6619,2018,6619,1019,1035.500
03 abr 202418,3118,8018,1918,6318,6310.300
02 abr 202418,4318,6718,0818,5518,5515.200
01 abr 202418,4018,5018,2018,3018,3014.600
28 mar 202418,6818,7518,2418,7418,7416.400
27 mar 202418,8318,8318,5018,6618,6615.300
26 mar 202418,8818,8818,6118,6418,6411.000
25 mar 202417,9718,8817,6818,8818,8824.200
22 mar 202417,5118,0417,3718,0418,0424.400
21 mar 202417,5917,7617,0017,2917,2935.200
20 mar 202416,5017,4716,5017,4717,4718.700
19 mar 202417,3217,7316,3716,6016,6061.500
18 mar 202417,6518,0817,1217,1217,1218.300
15 mar 202417,6218,2317,6217,6617,6619.000
14 mar 202418,0018,2417,6217,7217,7211.700
13 mar 202418,0118,2417,8217,8217,826200
12 mar 202418,1218,1917,8518,1918,198200
11 mar 202418,2018,3617,8018,3618,3615.700
08 mar 202418,2518,2517,7018,2018,208300
07 mar 202418,4018,4017,6218,3518,3510.800
06 mar 202418,1918,3917,9518,3618,368400
05 mar 202418,0118,1817,6218,1818,1810.400
04 mar 202418,4118,6517,7818,1818,1823.000
01 mar 202418,3518,7018,2318,4118,418800
29 feb 202418,2518,4518,1518,3518,354500
28 feb 202418,5318,5618,0018,2518,2511.300
27 feb 202418,9018,9818,4018,7018,709300
26 feb 202417,6919,3317,6919,0019,0049.200
23 feb 202417,8317,9917,3717,9917,999700
22 feb 202417,8817,8817,5017,8317,8318.100
21 feb 202417,3117,8516,9417,8217,8229.500
20 feb 202417,0517,4416,9717,3117,3125.200
16 feb 202416,6417,1016,4917,1017,1022.700
15 feb 202416,2516,9715,3016,4816,4890.900
14 feb 202416,9017,5016,9017,5017,5038.700
13 feb 202416,9616,9916,5616,5816,5817.200
12 feb 202416,6017,1016,6016,9016,9018.800
09 feb 202416,8517,0516,6216,9716,9713.900
08 feb 202416,7316,9116,6616,6616,665600
07 feb 202416,4717,1916,2816,4316,4345.300
06 feb 202417,0017,0016,3016,3016,3013.500
05 feb 202416,7716,8916,4516,7916,7910.800
02 feb 202416,5617,1016,5617,1017,1019.400
01 feb 202416,4517,1016,4016,7716,7727.900
31 ene 202417,1317,2216,6716,7016,7017.600
30 ene 202416,7817,4016,6717,3217,3216.600
29 ene 202417,1817,1816,5616,7616,7619.800
26 ene 202417,0017,5016,9117,3517,3518.900
25 ene 202416,7217,2316,4917,1217,1214.700
24 ene 202416,0817,2516,0816,2616,2615.500
23 ene 202417,1717,6616,0716,0716,0721.600
22 ene 202416,1717,6216,1717,0517,0561.600
19 ene 202415,8616,2015,4016,2016,2015.500
18 ene 202415,7816,1715,6015,7515,759200
18 ene 20240.02 Dividendo
17 ene 202415,5016,0715,2615,7115,6924.300
16 ene 202416,1316,3115,5715,7515,7310.800
12 ene 202415,8916,3015,8716,3016,2822.500
11 ene 202415,2615,9115,2615,7015,6848.800
10 ene 202415,5316,1515,3915,9515,9326.600
09 ene 202415,6615,8915,2615,7115,6914.600
08 ene 202415,8015,9415,3615,6115,5912.900
05 ene 202415,5015,7015,4515,5515,5313.100
04 ene 202415,6615,6915,0515,5215,5031.800
03 ene 202415,3515,7015,0115,7015,689800
02 ene 202415,3115,8715,3115,4515,4310.200
29 dic 202315,4215,7915,4215,4615,445400
28 dic 202315,6415,7115,3615,5515,5328.700
27 dic 202315,3615,7515,2815,5215,5047.100
26 dic 202315,2215,7714,8815,2215,2025.500
22 dic 202315,1015,7214,7815,2215,2024.400
21 dic 202315,7915,8014,7515,1515,1330.300
20 dic 202315,9816,2815,1715,6815,6650.200
19 dic 202314,9016,4814,8516,2816,2677.500
18 dic 202314,0015,2913,5214,9014,8849.800
15 dic 202313,3813,7513,0113,7113,6932.300
14 dic 202313,6013,7313,1313,4013,3814.400
13 dic 202312,9613,7512,5713,3013,2811.400
12 dic 202313,6513,7112,7512,7512,7326.800
11 dic 202313,4514,0013,1813,3313,3129.400
08 dic 202312,8413,4312,6813,4313,4118.300
07 dic 202312,3312,9012,2112,9012,8813.900
06 dic 202312,0212,5412,0212,1112,095800
05 dic 202312,3312,4412,0512,0512,0314.100
04 dic 202312,6012,7012,1512,2512,2318.400
01 dic 202312,2512,8312,1512,6012,5821.900
30 nov 202311,7612,2211,6012,0011,9816.300
29 nov 202311,5812,3711,5711,7711,7618.500
28 nov 202312,1612,4711,1511,4511,4417.800
27 nov 202312,4512,4511,9312,0111,9913.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...