Deutsche Märkte öffnen in 1 Stunde 7 Minute

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
7,11-0,01 (-0,14%)
Börsenschluss: 04:00PM EDT
7,11 -0,05 (-0,70%)
Nachbörse: 04:00PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20227,067,236,927,117,117.500
29. Sept. 20227,387,387,127,127,124.500
28. Sept. 20227,267,396,867,307,3020.900
27. Sept. 20227,407,447,267,307,3012.600
26. Sept. 20227,057,406,747,407,4024.100
23. Sept. 20227,347,516,857,107,1049.200
22. Sept. 20227,487,627,307,497,4910.600
21. Sept. 20227,657,767,487,487,4838.900
20. Sept. 20227,717,807,427,807,8035.400
19. Sept. 20227,807,877,607,757,7538.900
16. Sept. 20227,928,067,757,807,8034.200
15. Sept. 20227,938,397,938,108,1027.200
14. Sept. 20228,298,558,008,008,0038.500
13. Sept. 20228,728,768,158,398,3931.900
12. Sept. 20228,709,508,468,558,5550.200
09. Sept. 20228,969,158,839,079,0714.500
08. Sept. 20228,928,968,658,828,8226.600
07. Sept. 20229,059,168,808,958,9542.500
06. Sept. 20229,209,438,779,009,0033.200
02. Sept. 20229,309,949,189,189,188.400
01. Sept. 202210,3010,309,229,509,5035.100
31. Aug. 202210,7210,7210,2610,4710,474.300
30. Aug. 202211,1911,1910,5510,6410,6410.900
29. Aug. 202211,0011,3510,7511,2711,278.000
26. Aug. 202210,8311,1110,6010,9910,999.700
25. Aug. 202210,7611,1510,7610,8710,875.900
24. Aug. 202210,7510,9310,2910,9310,9310.700
23. Aug. 202211,0811,1510,5010,6210,6214.200
22. Aug. 202211,0411,1210,9611,0511,056.900
19. Aug. 202211,1911,3611,0211,1811,1813.000
18. Aug. 202210,7511,3010,7511,2011,2019.000
17. Aug. 202210,4010,8510,4010,5210,5210.300
16. Aug. 202210,5010,8610,3210,3810,3812.600
15. Aug. 202210,8810,9910,3510,5110,5116.500
12. Aug. 202210,9310,9910,3810,8010,8020.800
11. Aug. 202210,2510,9410,2510,9410,9421.300
10. Aug. 202210,2310,689,7110,0210,0220.400
09. Aug. 202210,0010,399,899,959,958.600
08. Aug. 20229,7210,249,5910,2410,2450.400
05. Aug. 20229,319,669,309,549,5425.600
04. Aug. 20229,809,929,189,359,3515.500
03. Aug. 202210,7310,799,569,889,8867.500
02. Aug. 20229,8810,509,8810,4310,4323.500
01. Aug. 20229,7510,389,6010,0710,0728.300
29. Juli 20229,5010,319,409,649,6430.000
28. Juli 20229,679,729,149,279,2714.800
27. Juli 20229,739,909,549,699,696.900
26. Juli 20229,579,829,269,599,5941.300
25. Juli 20229,0510,349,059,609,60131.800
22. Juli 20227,878,397,758,298,2954.800
21. Juli 20228,058,367,808,008,009.000
21. Juli 20220.02 Dividende
20. Juli 20228,188,397,817,927,9020.900
19. Juli 20227,718,637,718,198,1728.200
18. Juli 20227,507,967,407,897,8713.300
15. Juli 20227,417,757,217,447,4210.300
14. Juli 20227,607,667,207,287,2628.700
13. Juli 20227,347,637,277,477,4510.200
12. Juli 20227,398,447,357,527,5031.200
11. Juli 20227,307,727,077,357,3337.900
08. Juli 20227,077,576,937,197,1726.600
07. Juli 20227,348,137,057,077,0580.400
06. Juli 20227,257,757,107,257,2319.800
05. Juli 20227,617,637,027,297,2719.900
01. Juli 20227,987,987,487,617,5924.500
30. Juni 20228,198,367,848,148,1213.100
29. Juni 20228,718,718,348,488,462.700
28. Juni 20228,688,908,558,708,686.800
27. Juni 20228,908,938,538,618,5910.000
24. Juni 20228,248,778,128,598,5719.300
23. Juni 20228,108,458,058,068,0430.600
22. Juni 20228,358,438,058,058,0312.300
21. Juni 20228,118,638,118,448,4216.100
17. Juni 20228,258,327,978,208,1818.200
16. Juni 20228,558,577,957,957,9314.400
15. Juni 20228,709,008,518,608,5813.800
14. Juni 20228,949,138,708,818,793.100
13. Juni 20229,509,508,818,908,8815.400
10. Juni 202210,3210,329,729,729,703.100
09. Juni 202210,2410,269,9110,1210,0910.600
08. Juni 202210,2310,4010,1010,3810,359.300
07. Juni 202210,2710,4010,1710,2810,257.900
06. Juni 202210,1210,3510,1210,2510,229.600
03. Juni 202210,2610,4010,2010,2010,175.300
02. Juni 20229,7310,519,7310,5110,4817.500
01. Juni 20229,7610,009,769,959,924.600
31. Mai 20229,7510,009,759,999,969.300
27. Mai 20229,509,889,379,669,6415.800
26. Mai 20229,259,499,259,319,294.800
25. Mai 20228,679,318,679,279,252.100
24. Mai 20229,459,459,009,229,202.500
23. Mai 20229,499,549,499,509,483.500
20. Mai 20229,459,559,269,269,241.200
19. Mai 20229,059,498,909,499,474.800
18. Mai 20229,359,888,978,978,9512.600
17. Mai 20229,209,578,799,319,298.600
16. Mai 20228,919,248,919,179,153.900
13. Mai 20229,239,239,049,049,023.700
12. Mai 20229,059,109,009,059,0312.100
11. Mai 20228,969,248,649,059,0310.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...