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

Friedman Industries Inc (NY: FRD )

19.09 +0.29 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 8.200 8.200 8.090 8.110 9,400 -0.14(-1.70%)
Oct 30, 2007 8.250 8.290 8.200 8.250 15,900 -0.10(-1.20%)
Oct 29, 2007 8.630 8.640 8.210 8.350 13,500 -0.32(-3.69%)
Oct 26, 2007 8.620 8.700 8.620 8.670 11,400 +0.12(+1.40%)
Oct 25, 2007 8.500 8.610 8.500 8.550 12,200 +0.02(+0.23%)
Oct 24, 2007 8.560 8.560 8.490 8.530 8,400 -0.03(-0.35%)
Oct 23, 2007 8.610 8.620 8.550 8.560 7,300 -0.13(-1.50%)
Oct 22, 2007 9.160 9.170 8.050 8.690 55,800 -0.65(-6.96%)
Oct 19, 2007 9.390 9.450 9.250 9.340 20,900 -0.06(-0.64%)
Oct 18, 2007 9.300 9.450 9.300 9.400 7,200 -0.05(-0.53%)
Oct 17, 2007 9.400 9.500 9.350 9.450 8,100 -0.04(-0.42%)
Oct 16, 2007 9.490 9.500 9.450 9.490 20,400 +0.00(+0.00%)
Oct 15, 2007 9.410 9.500 9.350 9.490 17,800 +0.09(+0.96%)
Oct 12, 2007 9.300 9.400 9.250 9.400 10,600 +0.05(+0.53%)
Oct 11, 2007 9.260 9.350 9.260 9.350 4,700 +0.05(+0.54%)
Oct 10, 2007 9.420 9.450 9.255 9.300 7,400 -0.10(-1.06%)
Oct 09, 2007 9.270 9.450 9.270 9.400 7,500 +0.03(+0.32%)
Oct 08, 2007 9.270 9.370 9.250 9.370 3,400 -0.00(-0.05%)
Oct 05, 2007 9.430 9.450 9.250 9.374 13,700 -0.03(-0.27%)
Oct 04, 2007 9.400 9.490 9.371 9.400 8,700 +0.05(+0.53%)
Oct 03, 2007 9.200 9.390 9.200 9.350 11,200 +0.20(+2.19%)
Oct 02, 2007 9.000 9.250 9.000 9.150 14,700 +0.08(+0.89%)
Oct 01, 2007 8.900 9.150 8.900 9.070 9,400 +0.22(+2.48%)
Sep 28, 2007 8.970 8.990 8.710 8.850 10,800 -0.15(-1.67%)
Sep 27, 2007 8.530 9.000 8.500 9.000 21,900 +0.45(+5.26%)
Sep 26, 2007 8.640 8.680 8.490 8.550 9,700 -0.13(-1.50%)
Sep 25, 2007 8.600 8.690 8.580 8.680 11,700 +0.25(+2.96%)
Sep 24, 2007 8.250 8.440 8.250 8.430 18,100 +0.18(+2.18%)
Sep 21, 2007 8.170 8.250 8.170 8.250 8,400 +0.04(+0.49%)
Sep 20, 2007 8.120 8.210 8.120 8.210 8,400 +0.04(+0.49%)
Sep 19, 2007 8.080 8.200 7.900 8.170 16,400 +0.27(+3.42%)
Sep 18, 2007 7.750 7.900 7.750 7.900 4,300 +0.20(+2.60%)
Sep 17, 2007 7.750 7.800 7.700 7.700 12,800 +0.10(+1.32%)
Sep 14, 2007 7.810 7.910 7.480 7.600 17,400 -0.25(-3.18%)
Sep 13, 2007 7.700 7.850 7.687 7.850 10,000 -0.09(-1.13%)
Sep 12, 2007 7.800 8.060 7.800 7.940 8,800 +0.15(+1.93%)
Sep 11, 2007 7.850 7.950 7.640 7.790 21,200 +0.13(+1.70%)
Sep 10, 2007 8.000 8.000 7.400 7.660 15,400 -0.33(-4.13%)
Sep 07, 2007 7.900 8.000 7.880 7.990 6,700 -0.12(-1.48%)
Sep 06, 2007 8.000 8.130 7.980 8.110 6,300 +0.11(+1.37%)
Sep 05, 2007 8.050 8.150 8.000 8.000 7,400 -0.10(-1.23%)
Sep 04, 2007 8.220 8.240 8.000 8.100 7,700 -0.17(-2.06%)
Aug 31, 2007 8.260 8.280 8.150 8.270 10,500 +0.02(+0.24%)
Aug 30, 2007 8.300 8.340 8.100 8.250 9,700 -0.10(-1.20%)
Aug 29, 2007 8.050 8.470 8.050 8.350 14,000 +0.25(+3.09%)
Aug 28, 2007 8.100 8.100 8.000 8.100 7,300 +0.00(+0.00%)
Aug 27, 2007 7.800 8.100 7.800 8.100 21,900 +0.07(+0.87%)
Aug 24, 2007 7.580 8.040 7.570 8.030 8,000 +0.52(+6.92%)
Aug 23, 2007 7.950 7.980 7.500 7.510 27,600 -0.34(-4.33%)
Aug 22, 2007 7.500 7.850 7.350 7.850 23,300 +0.55(+7.53%)
Aug 21, 2007 7.720 7.760 7.300 7.300 20,300 -0.37(-4.82%)
Aug 20, 2007 7.820 8.060 7.580 7.670 25,500 -0.14(-1.79%)
Aug 17, 2007 7.540 7.950 7.540 7.810 22,500 +0.36(+4.83%)
Aug 16, 2007 7.750 7.760 7.060 7.450 37,000 -0.65(-8.02%)
Aug 15, 2007 7.870 8.100 7.750 8.100 46,300 +0.23(+2.92%)
Aug 14, 2007 7.950 8.040 7.840 7.870 37,400 -0.08(-1.01%)
Aug 13, 2007 8.550 8.550 7.920 7.950 50,900 -0.35(-4.22%)
Aug 10, 2007 8.550 8.600 8.250 8.300 16,300 -0.32(-3.71%)
Aug 09, 2007 8.800 8.860 8.350 8.620 33,800 -0.23(-2.60%)
Aug 08, 2007 8.950 8.950 8.800 8.850 7,100 +0.00(+0.00%)
Aug 07, 2007 8.750 8.850 8.550 8.850 11,800 +0.10(+1.14%)
Aug 06, 2007 8.860 8.910 8.610 8.750 10,000 -0.10(-1.13%)
Aug 03, 2007 8.940 8.960 8.800 8.850 14,600 +0.05(+0.57%)
Aug 02, 2007 8.800 8.910 8.760 8.800 12,300 +0.00(+0.00%)
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.