Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

18.36 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.580 5.690 5.480 5.580 13,404 +0.10(+1.82%)
Jul 29, 2010 5.350 5.490 5.340 5.480 7,098 +0.12(+2.24%)
Jul 28, 2010 5.400 5.440 5.320 5.360 8,330 -0.07(-1.29%)
Jul 27, 2010 5.380 5.440 5.380 5.430 18,800 +0.05(+0.93%)
Jul 26, 2010 5.280 5.400 5.280 5.380 2,572 +0.00(+0.00%)
Jul 23, 2010 5.350 5.410 5.300 5.380 15,750 +0.05(+0.94%)
Jul 22, 2010 5.240 5.380 5.240 5.330 2,597 -0.06(-1.13%)
Jul 21, 2010 5.490 5.490 5.390 5.391 5,930 -0.05(-0.90%)
Jul 20, 2010 5.300 5.450 5.300 5.440 22,835 +0.09(+1.69%)
Jul 19, 2010 5.370 5.420 5.240 5.350 19,486 -0.07(-1.29%)
Jul 16, 2010 5.420 5.600 5.360 5.420 20,690 -0.17(-3.04%)
Jul 15, 2010 5.550 5.590 5.500 5.590 5,949 +0.00(+0.00%)
Jul 14, 2010 5.650 5.650 5.540 5.590 10,723 +0.01(+0.18%)
Jul 13, 2010 5.710 5.710 5.540 5.580 9,362 -0.03(-0.53%)
Jul 12, 2010 5.620 5.690 5.600 5.610 13,432 -0.07(-1.23%)
Jul 09, 2010 5.680 5.680 5.600 5.680 2,924 +0.03(+0.53%)
Jul 08, 2010 5.730 5.750 5.590 5.650 12,090 -0.11(-1.91%)
Jul 07, 2010 5.600 5.780 5.600 5.760 8,543 +0.21(+3.78%)
Jul 06, 2010 5.470 5.630 5.470 5.550 27,356 +0.08(+1.46%)
Jul 02, 2010 5.470 5.500 5.450 5.470 9,950 -0.02(-0.36%)
Jul 01, 2010 5.560 5.560 5.460 5.490 15,377 -0.08(-1.44%)
Jun 30, 2010 5.510 5.680 5.500 5.570 20,819 +0.02(+0.36%)
Jun 29, 2010 5.610 5.640 5.510 5.550 11,388 +0.20(+3.74%)
Jun 25, 2010 5.350 5.490 5.300 5.350 10,304 -0.02(-0.37%)
Jun 24, 2010 5.510 5.510 5.250 5.370 11,642 -0.29(-5.12%)
Jun 23, 2010 5.750 5.790 5.520 5.660 7,615 +0.03(+0.53%)
Jun 22, 2010 5.770 5.850 5.630 5.630 5,704 -0.08(-1.40%)
Jun 21, 2010 5.520 5.790 5.320 5.710 20,206 +0.28(+5.16%)
Jun 18, 2010 5.430 5.500 5.230 5.430 8,200 +0.01(+0.18%)
Jun 17, 2010 5.480 5.500 5.320 5.420 9,000 -0.03(-0.55%)
Jun 16, 2010 5.570 5.580 5.440 5.450 9,616 -0.07(-1.27%)
Jun 15, 2010 5.500 5.580 5.500 5.520 9,200 -0.03(-0.54%)
Jun 14, 2010 5.620 5.630 5.500 5.550 12,700 -0.06(-1.06%)
Jun 11, 2010 5.500 5.620 5.500 5.609 3,100 +0.03(+0.53%)
Jun 10, 2010 5.320 5.590 5.300 5.580 17,722 +0.25(+4.69%)
Jun 09, 2010 5.250 5.440 5.250 5.330 5,800 +0.04(+0.76%)
Jun 08, 2010 5.430 5.430 5.130 5.290 36,304 -0.13(-2.40%)
Jun 07, 2010 5.470 5.510 5.420 5.420 7,380 -0.03(-0.55%)
Jun 04, 2010 5.450 5.500 5.420 5.450 1,227 +0.02(+0.37%)
Jun 03, 2010 5.460 5.460 5.400 5.430 12,751 -0.03(-0.55%)
Jun 02, 2010 5.530 5.580 5.450 5.460 5,800 +0.02(+0.29%)
Jun 01, 2010 5.550 5.620 5.444 5.444 52,080 -0.01(-0.10%)
May 28, 2010 5.450 5.580 5.430 5.450 6,006 -0.10(-1.80%)
May 27, 2010 5.560 5.560 5.420 5.550 18,339 +0.05(+0.91%)
May 26, 2010 5.520 5.620 5.500 5.500 16,200 -0.02(-0.36%)
May 25, 2010 5.530 5.530 5.410 5.520 38,866 -0.06(-1.07%)
May 24, 2010 5.690 5.690 5.510 5.580 10,251 -0.06(-1.07%)
May 21, 2010 5.520 5.690 5.520 5.640 37,081 +0.09(+1.62%)
May 20, 2010 5.560 5.610 5.520 5.550 35,827 -0.21(-3.64%)
May 19, 2010 5.750 5.809 5.710 5.760 18,042 +0.07(+1.23%)
May 18, 2010 5.550 5.800 5.550 5.690 39,178 +0.19(+3.45%)
May 17, 2010 5.750 5.750 5.470 5.500 69,232 -0.18(-3.17%)
May 14, 2010 5.680 5.720 5.510 5.680 36,088 +0.07(+1.25%)
May 13, 2010 5.790 5.800 5.560 5.610 29,932 -0.17(-2.94%)
May 12, 2010 5.730 5.780 5.700 5.780 6,069 +0.09(+1.58%)
May 11, 2010 5.710 5.740 5.690 5.690 13,516 -0.02(-0.35%)
May 10, 2010 5.800 5.800 5.700 5.710 13,060 +0.20(+3.63%)
May 07, 2010 5.550 5.650 5.480 5.510 21,883 +0.03(+0.55%)
May 06, 2010 5.510 5.800 5.480 5.480 49,402 -0.15(-2.66%)
May 05, 2010 5.800 5.830 5.630 5.630 26,001 -0.20(-3.43%)
May 04, 2010 5.900 5.900 5.700 5.830 11,099 -0.12(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.