FRA, HZ8 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, HZ8: Insteel Industries Inc

04 Sep 2025

LAST: 32.20	CHANGE: 0.40	OPEN: 32.20	HIGH: 32.20	ASK: 0.00	VOLUME: 35
LAST: 32.20	CHG(%): 1.23	PREV: 32.60	LOW: 32.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	32.20	32.20	32.20	32.20	35
03 Sep 25	32.60	32.60	32.60	32.60	35
02 Sep 25	32.60	32.60	32.20	32.20	35
01 Sep 25	32.60	32.60	32.60	32.60	35
29 Aug 25	33.00	33.00	32.40	32.40	35
28 Aug 25	33.20	33.20	33.20	33.20	35
27 Aug 25	33.00	33.00	33.00	33.00	35
26 Aug 25	32.80	32.80	32.80	32.80	35
25 Aug 25	32.80	32.80	32.80	32.80	35
22 Aug 25	31.60	31.60	31.60	31.60	35

COMPANY PROFILE

Name:	Insteel Industries Inc
About:	Insteel Industries, Inc., together with its subsidiaries, manufactures and markets steel wire reinforcing products for concrete construction applications. The company offers prestressed concrete strand (PC strand) and welded wire reinforcement (WWR) products. Its PC strand is a seven-wire strand that is used to impart compression forces into precast concrete elements and structures providing reinforcement for bridges, parking decks, buildings, and other concrete structures. The company's WWR engineered reinforcing product is used in nonresidential and residential construction. It produces a range of WWR products, such as engineered structural mesh, an engineered made-to-order product that is used as the primary reinforcement for concrete elements or structures serving as a reinforcing solution for hot-rolled rebar; concrete pipe reinforcement, an engineered made-to-order product, which is used as the primary reinforcement in concrete pipe, box culverts, and precast manholes for drainage and sewage systems, water treatment facilities, and other related applications; and standard welded wire reinforcement, a secondary reinforcing product for crack control applications in residential and light nonresidential construction, including driveways, sidewalks, and various slab-on-grade applications. It sells its products through sales representatives to the manufacturers of concrete products, rebar fabricators, distributors, and contractors. The company was founded in 1953 and is headquartered in Mount Airy, North Carolina.
Industry:	Metal Fabrication
Address:	1373 Boggs Drive, Mount Airy, NC, United States, 27030
Website:	https://www.insteel.com
ISIN:	US45774W1080
LEI:	52990026LKY4MOX3L174

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.97
DivYield:	0.00
Div/Share:	0.12
Price to Book:	2.06
Price to Sales:	1.07
EBITDA:	58.05M
Shares:	19.41M
Market Cap:	625M

TECHNICAL INDICATORS

MA5:	32.40
MA10:	32.54
MA20:	31.93
MA50:	31.94
MA100:	31.14
MA200:	28.73
STO14:	50.00
RSI14:	53.57
WPR14:	-50.00
MTM14:	0.60
ROC14:	0.02
ATR:	0.40
Week High:	33.20
Week Low:	32.20
Month High:	33.20
Month Low:	30.20
Year High:	33.92
Year Low:	21.28
Volatility:	25.62

RECENT DIVIDENDS

Date	Amount
13 Jun 2025	$0.03
14 Mar 2025	$0.03
29 Nov 2024	$0.03
13 Sep 2024	$0.03
14 Jun 2024	$0.03
14 Mar 2024	$0.03
07 Dec 2023	$0.03
14 Sep 2023	$0.03
15 Jun 2023	$0.03
16 Mar 2023	$0.03