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

Friedman Industries Inc (NY: FRD )

19.05 -0.21 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 28, 2017 6.180 6.320 6.080 6.200 87,320 +0.00(+0.00%)
Apr 27, 2017 6.400 6.550 5.860 6.200 181,256 -0.18(-2.82%)
Apr 26, 2017 6.480 6.598 6.270 6.380 101,515 -0.09(-1.39%)
Apr 25, 2017 6.350 6.570 6.340 6.470 105,070 +0.15(+2.37%)
Apr 24, 2017 6.290 6.490 6.240 6.320 38,098 +0.02(+0.32%)
Apr 21, 2017 6.400 6.400 6.130 6.300 33,060 -0.05(-0.79%)
Apr 20, 2017 6.340 6.390 6.230 6.350 13,744 +0.09(+1.44%)
Apr 19, 2017 6.090 6.340 6.060 6.260 129,649 +0.07(+1.13%)
Apr 18, 2017 6.090 6.270 5.960 6.190 177,396 +0.06(+0.98%)
Apr 17, 2017 6.150 6.210 6.010 6.130 26,378 -0.03(-0.49%)
Apr 13, 2017 6.570 6.570 5.980 6.160 215,224 -0.34(-5.23%)
Apr 12, 2017 6.700 6.720 6.500 6.500 50,782 -0.11(-1.66%)
Apr 11, 2017 6.710 6.720 6.500 6.610 77,092 -0.07(-1.05%)
Apr 10, 2017 6.600 6.800 6.580 6.680 181,076 -0.05(-0.74%)
Apr 07, 2017 6.599 6.750 6.590 6.730 49,460 +0.13(+1.97%)
Apr 06, 2017 6.720 6.743 6.390 6.600 111,896 -0.08(-1.20%)
Apr 05, 2017 6.550 6.780 6.470 6.680 154,407 +0.04(+0.60%)
Apr 04, 2017 6.410 6.670 6.320 6.640 76,935 +0.23(+3.59%)
Apr 03, 2017 6.400 6.650 6.380 6.410 117,034 -0.04(-0.62%)
Mar 31, 2017 6.660 6.736 6.430 6.450 58,125 -0.12(-1.83%)
Mar 30, 2017 6.399 6.700 6.399 6.570 72,751 +0.02(+0.31%)
Mar 29, 2017 6.670 6.670 6.360 6.550 164,625 +0.21(+3.31%)
Mar 28, 2017 6.360 6.650 6.340 6.340 208,503 -0.04(-0.63%)
Mar 27, 2017 6.380 6.430 6.320 6.380 5,524 -0.12(-1.85%)
Mar 24, 2017 6.320 6.500 6.320 6.500 46,783 +0.12(+1.88%)
Mar 23, 2017 6.390 6.470 6.320 6.380 16,419 -0.10(-1.54%)
Mar 22, 2017 6.450 6.480 6.320 6.480 5,700 +0.08(+1.25%)
Mar 21, 2017 6.510 6.640 6.350 6.400 79,018 -0.20(-3.03%)
Mar 20, 2017 6.500 6.700 6.430 6.600 83,403 +0.20(+3.12%)
Mar 17, 2017 6.800 6.800 6.400 6.400 33,912 -0.30(-4.48%)
Mar 16, 2017 6.520 6.820 6.470 6.700 56,271 +0.20(+3.08%)
Mar 15, 2017 6.600 6.720 6.260 6.500 104,195 -0.12(-1.81%)
Mar 14, 2017 6.300 6.780 6.230 6.620 91,239 +0.18(+2.80%)
Mar 13, 2017 6.650 6.800 6.340 6.440 20,064 -0.02(-0.31%)
Mar 10, 2017 6.470 6.660 6.360 6.460 85,338 +0.00(+0.00%)
Mar 09, 2017 6.490 6.590 6.400 6.460 14,864 -0.14(-2.12%)
Mar 08, 2017 6.580 6.600 6.517 6.600 3,469 +0.01(+0.15%)
Mar 07, 2017 6.450 6.610 6.300 6.590 39,417 +0.04(+0.61%)
Mar 06, 2017 6.480 6.600 6.370 6.550 5,961 +0.02(+0.31%)
Mar 03, 2017 6.530 6.800 6.400 6.530 20,648 -0.06(-0.91%)
Mar 02, 2017 6.570 6.670 6.460 6.590 35,293 +0.09(+1.38%)
Mar 01, 2017 6.495 6.745 6.380 6.500 39,275 +0.05(+0.78%)
Feb 28, 2017 6.650 6.690 6.380 6.450 32,783 -0.25(-3.73%)
Feb 27, 2017 6.520 6.700 6.260 6.700 59,074 +0.18(+2.76%)
Feb 24, 2017 6.500 6.700 6.250 6.520 49,593 -0.12(-1.81%)
Feb 23, 2017 6.420 6.700 6.120 6.640 131,088 +0.10(+1.53%)
Feb 22, 2017 6.800 6.800 6.520 6.540 12,119 -0.21(-3.11%)
Feb 21, 2017 6.450 6.860 6.340 6.750 97,507 +0.43(+6.80%)
Feb 17, 2017 6.320 6.320 6.320 0 -0.16(-2.47%)
Feb 16, 2017 6.500 6.540 6.400 6.480 15,755 +0.08(+1.25%)
Feb 15, 2017 6.800 6.900 6.400 6.400 174,196 -0.40(-5.88%)
Feb 14, 2017 6.910 6.930 6.630 6.800 77,218 -0.10(-1.45%)
Feb 13, 2017 6.800 6.950 6.650 6.900 158,424 +0.15(+2.22%)
Feb 10, 2017 6.800 6.800 6.750 6.750 12,741 -0.03(-0.44%)
Feb 09, 2017 6.700 6.800 6.650 6.780 22,065 +0.17(+2.57%)
Feb 08, 2017 6.740 6.767 6.510 6.610 34,986 -0.20(-2.94%)
Feb 07, 2017 6.770 6.890 6.650 6.810 13,369 +0.04(+0.52%)
Feb 06, 2017 6.800 6.930 6.770 6.775 9,766 -0.18(-2.52%)
Feb 03, 2017 6.873 6.950 6.810 6.950 20,130 +0.05(+0.72%)
Feb 02, 2017 6.880 6.900 6.820 6.900 16,148 +0.07(+1.02%)
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.