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

Friedman Industries Inc (NY: FRD )

18.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 5.660 5.850 5.500 5.580 0 -0.01(-0.18%)
Jan 29, 2009 5.600 5.800 5.500 5.590 24,187 +0.01(+0.18%)
Jan 28, 2009 5.890 5.890 5.580 5.580 50,678 -0.05(-0.89%)
Jan 27, 2009 5.220 5.730 5.200 5.630 48,214 +0.41(+7.85%)
Jan 26, 2009 5.350 5.750 5.210 5.220 69,576 -0.04(-0.76%)
Jan 23, 2009 5.210 5.680 5.150 5.260 103,563 -0.12(-2.23%)
Jan 22, 2009 5.320 5.620 5.200 5.380 76,700 -0.19(-3.41%)
Jan 21, 2009 5.780 5.950 5.250 5.570 140,676 -0.21(-3.63%)
Jan 20, 2009 8.240 8.240 5.260 5.780 352,345 -2.46(-29.86%)
Jan 16, 2009 8.310 8.560 8.200 8.240 45,500 -0.15(-1.79%)
Jan 15, 2009 8.210 8.710 8.210 8.390 63,193 -0.31(-3.56%)
Jan 14, 2009 8.990 8.990 8.330 8.700 88,981 -0.15(-1.69%)
Jan 13, 2009 8.270 8.930 7.620 8.850 189,407 +0.35(+4.12%)
Jan 12, 2009 9.760 9.900 8.030 8.500 275,157 -1.33(-13.53%)
Jan 09, 2009 9.290 9.900 9.000 9.830 564,693 +1.48(+17.72%)
Jan 08, 2009 7.760 8.550 7.700 8.350 290,595 +0.75(+9.87%)
Jan 07, 2009 7.350 7.690 7.250 7.600 248,178 +0.30(+4.11%)
Jan 06, 2009 6.970 7.300 6.950 7.300 46,333 +0.36(+5.19%)
Jan 05, 2009 6.870 6.940 6.330 6.940 26,012 +0.15(+2.21%)
Jan 02, 2009 7.150 7.150 6.620 6.790 0 +0.11(+1.65%)
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.