Premium
Friedman Industries Inc (FRD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.267 | 1.90306486101 | 14.03 | 14.9649 | 13.91 | 15926 | 14.08046027 | CS |
| 4 | -1.523 | -9.62705436157 | 15.82 | 16.04 | 13.91 | 9796 | 14.56773703 | CS |
| 12 | -0.053 | -0.369337979094 | 14.35 | 18.48 | 13.4 | 10461 | 15.13846122 | CS |
| 26 | -3.483 | -19.5894263217 | 17.78 | 18.48 | 13.4 | 12631 | 15.27557163 | CS |
| 52 | -2.873 | -16.7326732673 | 17.17 | 19.52 | 13.4 | 15705 | 16.49315149 | CS |
| 156 | 5.047 | 54.5621621622 | 9.25 | 19.52 | 6.735 | 21573 | 12.36008404 | CS |
| 260 | 8.387 | 141.912013536 | 5.91 | 19.52 | 3.72 | 24601 | 11.51952482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 14.08 | -0.34 | -2.36 | 14.39 | 14.9649 | 14.07 | 12242 |
| 1737502200 | 14.42 | 0.47 | 3.37 | 14.1 | 14.59 | 14 | 14296 |
| 1737156600 | 13.95 | 0 | 0.00 | 14.02 | 14.16 | 13.91 | 21000 |
| 1737070200 | 13.95 | -0.25 | -1.76 | 14.03 | 14.5 | 13.95 | 16164 |
| 1736983800 | 14.2 | 0.24 | 1.72 | 14.24 | 14.413 | 14.01 | 16936 |
| 1736897400 | 13.96 | -0.54 | -3.72 | 14.5 | 15.3 | 13.96 | 8391 |
| 1736811000 | 14.5 | -0.36 | -2.42 | 14.25 | 14.9799 | 14.1801 | 10107 |
| 1736551800 | 14.86 | -0.15 | -1.00 | 14.58 | 15 | 14.41 | 4271 |
| 1736379000 | 15.01 | -0.22 | -1.44 | 15.22 | 15.24 | 14.8333 | 5783 |
| 1736292600 | 15.23 | 0.04 | 0.26 | 15.15 | 15.365 | 14.9347 | 4566 |
| 1736206200 | 15.19 | -0.01 | -0.07 | 14.9 | 15.57 | 14.9 | 10290 |
| 1735947000 | 15.2 | 0.3 | 2.01 | 15.19 | 15.5 | 14.93 | 12196 |
| 1735860600 | 14.9 | -0.39 | -2.55 | 15.43 | 15.7566 | 14.9 | 8294 |
| 1735687800 | 15.29 | 0.23 | 1.53 | 15.13 | 15.39 | 14.91 | 5246 |
| 1735601400 | 15.06 | -0.51 | -3.28 | 14.91 | 15.5977 | 14.91 | 5546 |
| 1735342200 | 15.57 | -0.29 | -1.83 | 15.9 | 15.98 | 15.57 | 5698 |
| 1735255800 | 15.86 | 0.01 | 0.06 | 15.82 | 16.04 | 15.74 | 5512 |
| 1735077840 | 15.85 | -0.08 | -0.50 | 16.05 | 16.05 | 15.63 | 988 |
| 1734996600 | 15.93 | -0.54 | -3.28 | 16.48 | 16.48 | 15.5253 | 9420 |
| 1734737400 | 16.469999 | 0.45 | 2.81 | 15.81 | 16.469999 | 15.81 | 12749 |
| 1734651000 | 16.02 | 0.24 | 1.52 | 15.85 | 16.227699 | 15.7334 | 5865 |
| 1734564600 | 15.78 | 0.18 | 1.15 | 15.31 | 16.19 | 15.31 | 9049 |
| 1734478200 | 15.6 | 0.12 | 0.78 | 15.54 | 15.7 | 15.32 | 14911 |
| 1734391800 | 15.48 | -0.29 | -1.84 | 15.88 | 15.88 | 15.48 | 7853 |
| 1734132600 | 15.77 | -0.12 | -0.76 | 16 | 16.01 | 15.6 | 6100 |
| 1734046200 | 15.89 | -0.56 | -3.40 | 16.61 | 16.61 | 15.89 | 7949 |
| 1733959800 | 16.45 | -0.79 | -4.58 | 17.33 | 17.74 | 16.45 | 9240 |
| 1733873400 | 17.24 | -0.75 | -4.17 | 17.74 | 17.75 | 17.21 | 11821 |
| 1733787000 | 17.99 | 0.32 | 1.81 | 17.67 | 18.01 | 17.0354 | 11608 |
| 1733527800 | 17.67 | 0.71 | 4.19 | 17 | 17.67 | 16.76 | 9162 |
| 1733441400 | 16.96 | 0.68 | 4.18 | 16.02 | 16.96 | 15.9386 | 22897 |
| 1733355000 | 16.28 | 0.39 | 2.45 | 15.9 | 16.28 | 15.73 | 7153 |
| 1733268600 | 15.89 | -0.74 | -4.45 | 16.71 | 16.71 | 15.87 | 11551 |
| 1733182200 | 16.629999 | 1.4 | 9.19 | 15.32 | 18.48 | 15.05 | 34163 |
| 1732917840 | 15.23 | 0.43 | 2.91 | 15.3 | 15.3 | 15.09 | 3474 |
| 1732750200 | 14.8 | -0.3 | -1.99 | 14.92 | 15.3366 | 14.61 | 8934 |
| 1732663800 | 15.1 | 0.05 | 0.33 | 14.78 | 15.3528 | 14.75 | 4935 |
| 1732577400 | 15.05 | -0.03 | -0.20 | 14.23 | 15.49 | 14.23 | 11076 |
| 1732318200 | 15.08 | 1.52 | 11.21 | 13.78 | 15.1 | 13.5701 | 15968 |
| 1732231800 | 13.56 | -0.46 | -3.28 | 13.76 | 13.8523 | 13.4 | 22795 |
| 1732145400 | 14.02 | 0.26 | 1.89 | 13.76 | 14.02 | 13.6387 | 11552 |
| 1732059000 | 13.76 | -0.1 | -0.72 | 13.85 | 14.025 | 13.75 | 6926 |
| 1731972600 | 13.86 | -0.61 | -4.22 | 14.59 | 14.6492 | 13.86 | 8186 |
| 1731713400 | 14.47 | -0.22 | -1.50 | 14.72 | 14.72 | 14.398669 | 5260 |
| 1731627000 | 14.69 | 0.55 | 3.89 | 14.29 | 14.7199 | 14.14 | 12700 |
| 1731540600 | 14.14 | -0.51 | -3.48 | 13.85 | 14.53 | 13.85 | 22009 |
| 1731454200 | 14.65 | -0.2 | -1.35 | 14.8 | 15 | 14.42 | 8930 |
| 1731367800 | 14.85 | 0.16 | 1.09 | 14.31 | 15.29 | 14.31 | 8684 |
| 1731108600 | 14.69 | 0.44 | 3.09 | 13.91 | 14.9 | 13.91 | 5614 |
| 1731022200 | 14.25 | -0.86 | -5.69 | 15.11 | 15.35 | 14.25 | 6376 |
| 1730935800 | 15.11 | 0.97 | 6.86 | 15.785 | 16 | 15.11 | 11151 |
| 1730849400 | 14.14 | 0.08 | 0.57 | 14.16 | 14.34 | 13.91 | 10802 |
| 1730763000 | 14.06 | -0.29 | -2.02 | 13.86 | 14.34 | 13.86 | 7375 |
| 1730500200 | 14.35 | 0.4 | 2.87 | 14.11 | 14.35 | 13.94 | 9596 |
| 1730413800 | 13.95 | -0.4 | -2.79 | 14.35 | 14.35 | 13.86 | 13999 |
| 1730327400 | 14.35 | 0.35 | 2.50 | 13.96 | 14.54 | 13.96 | 16659 |
| 1730241000 | 14 | -0.08 | -0.57 | 14.15 | 14.36 | 14 | 5030 |
| 1730154600 | 14.08 | -0.16 | -1.12 | 14.25 | 14.3399 | 14.08 | 13367 |
| 1729895400 | 14.24 | 0 | 0.00 | 14.3 | 14.3 | 13.96 | 7380 |
| 1729809000 | 14.24 | -0.19 | -1.32 | 14.1 | 14.25 | 13.96 | 11597 |
| 1729722600 | 14.43 | 0.33 | 2.34 | 14.11 | 14.5399 | 14.1 | 4610 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
